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 July 21, 2022. 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 ISEE 11.60 1.2M 21 Oct '22 92 10.00 C 5.80 0 36.21 2.669 72.41%
2 ISEE 11.60 1.2M 21 Oct '22 92 7.50 C 6.10 0 17.24 2.662 36.36%
3 ISEE 11.60 1.2M 21 Oct '22 92 12.50 C 5.10 0 43.97 2.591 92.31%
4 ISEE 11.60 1.2M 21 Oct '22 92 15.00 C 4.20 0 36.21 2.423 102.70%
5 ISEE 11.60 1.2M 16 Sep '22 57 7.50 C 5.70 0 13.79 2.389 27.12%
6 ISEE 11.60 1.2M 16 Sep '22 57 10.00 C 4.60 0 25.86 2.377 42.86%
7 ISEE 11.60 1.2M 16 Sep '22 57 12.50 C 3.70 1 31.90 2.307 58.23%
8 ISEE 11.60 1.2M 16 Sep '22 57 15.00 C 2.60 2 22.41 2.281 66.67%
9 ISEE 11.60 1.2M 16 Dec '22 148 15.00 C 4.60 0 39.66 2.157 114.29%
10 ISEE 11.60 1.2M 16 Dec '22 148 10.00 C 6.00 0 37.93 2.125 78.57%
11 ISEE 11.60 1.2M 16 Dec '22 148 7.50 C 6.60 0 21.55 2.068 50.00%
12 ISEE 11.60 1.2M 16 Dec '22 148 12.50 C 5.20 0 44.83 2.041 95.31%
13 ISEE 11.60 1.2M 20 Jan '23 183 10.00 C 5.90 0 37.07 2.032 75.44%
14 ISEE 11.60 1.2M 20 Jan '23 183 12.50 C 4.40 0 37.93 1.944 73.61%
15 ISEE 11.60 1.2M 20 Jan '23 183 15.00 C 4.00 0 34.48 1.732 97.37%
16 ISEE 11.60 1.2M 19 Jan '24 547 10.00 C 4.70 0 26.72 1.353 44.93%
17 ISEE 11.60 1.2M 19 Aug '22 29 10.00 C 2.05 0 3.88 1.326 4.71%
18 ISEE 11.60 1.2M 19 Aug '22 29 15.00 C 0.25 0 2.16 1.134 32.16%
19 ISEE 11.60 1.2M 19 Aug '22 29 7.50 C 3.00 0 -9.48 1.060 -12.79%
20 ISEE 11.60 1.2M 19 Jan '24 547 15.00 C 3.90 0 33.62 1.031 94.81%
21 ISEE 11.60 1.2M 19 Aug '22 29 12.50 C 0.50 4 4.31 1.002 12.61%
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.