Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from November 9, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Stock
Volume
Short Leg Time Value
% of Stock
Implied
Volatility
ROI
(If called)
Expiry Days Strike P/C Price Volume
1 HIMX 10.13 6.4M 12 Nov '21 3 9.50 C 0.65 10 0.20 0.981 0.21%
2 HIMX 10.13 6.4M 12 Nov '21 3 11.00 C 0.05 488 0.49 0.920 9.13%
3 HIMX 10.13 6.4M 19 Nov '21 10 9.50 C 0.80 12 1.68 0.898 1.82%
4 HIMX 10.13 6.4M 19 Nov '21 10 11.00 C 0.25 182 2.47 0.882 11.34%
5 HIMX 10.13 6.4M 19 Nov '21 10 10.50 C 0.35 47 3.46 0.847 7.36%
6 HIMX 10.13 6.4M 26 Nov '21 17 11.00 C 0.35 158 3.46 0.834 12.47%
7 HIMX 10.13 6.4M 3 Dec '21 24 11.00 C 0.45 2 4.44 0.803 13.64%
8 HIMX 10.13 6.4M 12 Nov '21 3 10.50 C 0.10 363 0.99 0.803 4.69%
9 HIMX 10.13 6.4M 19 Nov '21 10 10.00 C 0.55 24 4.15 0.802 4.38%
10 HIMX 10.13 6.4M 3 Dec '21 24 10.50 C 0.60 12 5.92 0.780 10.18%
11 HIMX 10.13 6.4M 12 Nov '21 3 10.00 C 0.30 422 1.68 0.770 1.73%
12 HIMX 10.13 6.4M 3 Dec '21 24 10.00 C 0.75 18 6.12 0.762 6.61%
13 HIMX 10.13 6.4M 26 Nov '21 17 10.00 C 0.65 17 5.13 0.760 5.49%
14 HIMX 10.13 6.4M 10 Dec '21 31 10.00 C 0.90 10 7.60 0.756 8.34%
15 HIMX 10.13 6.4M 26 Nov '21 17 10.50 C 0.45 4 4.44 0.754 8.47%
16 HIMX 10.13 6.4M 17 Dec '21 38 11.00 C 0.60 300 5.92 0.750 15.42%
17 HIMX 10.13 6.4M 23 Dec '21 44 10.00 C 1.05 0 9.08 0.743 10.13%
18 HIMX 10.13 6.4M 23 Dec '21 44 11.00 C 0.65 1 6.42 0.740 16.03%
19 HIMX 10.13 6.4M 10 Dec '21 31 11.00 C 0.45 8 4.44 0.729 13.64%
20 HIMX 10.13 6.4M 10 Dec '21 31 10.50 C 0.65 6 6.42 0.729 10.76%
21 HIMX 10.13 6.4M 17 Dec '21 38 10.00 C 0.95 12 8.09 0.722 8.93%
22 HIMX 10.13 6.4M 26 Nov '21 17 9.50 C 0.90 0 2.67 0.721 2.93%
23 HIMX 10.13 6.4M 23 Dec '21 44 10.50 C 0.75 21 7.40 0.719 11.94%
24 HIMX 10.13 6.4M 21 Jan '22 73 11.00 C 0.90 31 8.88 0.714 19.18%
25 HIMX 10.13 6.4M 17 Jun '22 220 10.00 C 2.05 7 18.95 0.709 23.76%
26 HIMX 10.13 6.4M 14 Apr '22 156 10.00 C 1.75 49 15.99 0.705 19.33%
27 HIMX 10.13 6.4M 18 Mar '22 129 11.00 C 1.30 166 12.83 0.704 24.58%
28 HIMX 10.13 6.4M 18 Mar '22 129 10.00 C 1.65 44 15.00 0.700 17.92%
29 HIMX 10.13 6.4M 17 Jun '22 220 11.00 C 1.70 16 16.78 0.699 30.49%
30 HIMX 10.13 6.4M 21 Jan '22 73 10.00 C 1.25 351 11.06 0.690 12.61%
31 HIMX 10.13 6.4M 14 Apr '22 156 11.00 C 1.40 18 13.82 0.687 26.00%
32 HIMX 10.13 6.4M 20 Jan '23 437 10.00 C 2.65 106 24.88 0.605 33.69%
33 HIMX 10.13 6.4M 19 Jan '24 801 10.00 C 3.00 41 28.33 0.575 40.25%
Go to the old report

Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.