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 September 29, 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 IVC 5.00 596K 15 Oct '21 16 10.00 C 0.05 439 1.00 2.069 102.02%
2 IVC 5.00 596K 15 Oct '21 16 7.50 C 0.10 448 2.00 1.654 53.06%
3 IVC 5.00 596K 16 Dec '22 443 5.00 C 0.10 0 2.00 1.553 2.04%
4 IVC 5.00 596K 19 Nov '21 51 10.00 C 0.15 80 3.00 1.540 106.19%
5 IVC 5.00 596K 19 Nov '21 51 7.50 C 0.35 45 7.00 1.377 61.29%
6 IVC 5.00 596K 20 May '22 233 2.50 C 2.20 0 -6.00 1.344 -10.71%
7 IVC 5.00 596K 17 Dec '21 79 10.00 C 0.15 77 3.00 1.285 106.19%
8 IVC 5.00 596K 19 Nov '21 51 2.50 C 2.45 20 -1.00 1.254 -1.96%
9 IVC 5.00 596K 15 Oct '21 16 5.00 C 0.40 189 8.00 1.200 8.70%
10 IVC 5.00 596K 17 Dec '21 79 7.50 C 0.25 18 5.00 1.192 57.89%
11 IVC 5.00 596K 16 Dec '22 443 7.50 C 0.65 0 13.00 1.179 72.41%
12 IVC 5.00 596K 18 Feb '22 142 10.00 C 0.20 11 4.00 1.118 108.33%
13 IVC 5.00 596K 18 Feb '22 142 7.50 C 0.60 1 12.00 1.082 70.45%
14 IVC 5.00 596K 19 Nov '21 51 5.00 C 0.75 26 15.00 1.080 17.65%
15 IVC 5.00 596K 20 May '22 233 10.00 C 0.50 0 10.00 1.052 122.22%
16 IVC 5.00 596K 20 May '22 233 7.50 C 0.30 1 6.00 1.051 59.57%
17 IVC 5.00 596K 16 Dec '22 443 10.00 C 0.30 0 6.00 1.043 112.77%
18 IVC 5.00 596K 20 May '22 233 5.00 C 1.45 100 29.00 0.981 40.85%
19 IVC 5.00 596K 18 Feb '22 142 5.00 C 1.15 10 23.00 0.979 29.87%
20 IVC 5.00 596K 17 Dec '21 79 5.00 C 0.85 6 17.00 0.978 20.48%
21 IVC 5.00 596K 17 Dec '21 79 2.50 C 1.95 0 -11.00 0.799 -18.03%
22 IVC 5.00 596K 18 Feb '22 142 2.50 C 1.90 0 -12.00 0.797 -19.35%
23 IVC 5.00 596K 15 Oct '21 16 2.50 C 2.00 4 -10.00 0.705 -16.67%
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.