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 December 30, 2020. 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 INFI 2.18 634K 16 Jul '21 198 1.00 C 1.30 0 5.50 2.595 13.64%
2 INFI 2.18 634K 15 Jan '21 16 4.00 C  0 0 0.00 2.215 83.49%
3 INFI 2.18 634K 15 Jan '21 16 3.00 C 0.05 14 2.29 1.763 40.85%
4 INFI 2.18 634K 19 Feb '21 51 3.00 C  0 0 0.00 1.725 37.61%
5 INFI 2.18 634K 16 Apr '21 107 2.00 C 0.75 4 26.15 1.677 39.86%
6 INFI 2.18 634K 19 Feb '21 51 4.00 C 0.10 1 4.59 1.643 92.31%
7 INFI 2.18 634K 16 Jul '21 198 4.00 C 0.55 31 25.23 1.615 145.40%
8 INFI 2.18 634K 16 Apr '21 107 4.00 C 0.30 0 13.76 1.608 112.77%
9 INFI 2.18 634K 16 Jul '21 198 2.00 C 0.95 15 35.32 1.608 62.60%
10 INFI 2.18 634K 16 Apr '21 107 1.00 C 1.20 1 0.92 1.593 2.04%
11 INFI 2.18 634K 15 Jan '21 16 2.00 C 0.35 52 7.80 1.588 9.29%
12 INFI 2.18 634K 16 Apr '21 107 3.00 C 0.45 0 20.64 1.574 73.41%
13 INFI 2.18 634K 16 Jul '21 198 3.00 C 0.70 3 32.11 1.538 102.70%
14 INFI 2.18 634K 15 Jan '21 16 1.00 C 0.90 50 -12.84 1.263 -21.88%
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.