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 June 9, 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 JOAN 8.57 688K 17 Jun '22 8 12.50 C  0 3 0.00 1.365 45.86%
2 JOAN 8.57 688K 17 Jun '22 8 5.00 C 3.40 1 -1.98 1.364 -3.29%
3 JOAN 8.57 688K 17 Jun '22 8 10.00 C  0 254 0.00 0.802 16.69%
4 JOAN 8.57 688K 15 Jul '22 36 7.50 C 1.20 46 1.52 0.802 1.76%
5 JOAN 8.57 688K 15 Jul '22 36 10.00 C 0.20 46 2.33 0.656 19.47%
6 JOAN 8.57 688K 15 Jul '22 36 12.50 C  0 2 0.00 0.643 45.86%
7 JOAN 8.57 688K 17 Jun '22 8 7.50 C 1.00 79 -0.82 0.638 -0.92%
8 JOAN 8.57 688K 18 Nov '22 162 5.00 C 3.40 5 -1.98 0.624 -3.29%
9 JOAN 8.57 688K 19 Aug '22 71 7.50 C 1.40 64 3.85 0.611 4.60%
10 JOAN 8.57 688K 18 Nov '22 162 10.00 C 0.60 41 7.00 0.601 25.47%
11 JOAN 8.57 688K 19 Aug '22 71 10.00 C 0.40 14 4.67 0.601 22.40%
12 JOAN 8.57 688K 16 Dec '22 190 5.00 C 3.50 31 -0.82 0.573 -1.38%
13 JOAN 8.57 688K 18 Nov '22 162 7.50 C 1.55 0 5.60 0.557 6.84%
14 JOAN 8.57 688K 18 Nov '22 162 12.50 C 0.15 2 1.75 0.552 48.46%
15 JOAN 8.57 688K 19 Aug '22 71 12.50 C 0.05 0 0.58 0.541 46.71%
16 JOAN 8.57 688K 16 Dec '22 190 7.50 C 1.60 0 6.18 0.537 7.60%
17 JOAN 8.57 688K 16 Dec '22 190 12.50 C 0.25 6 2.92 0.537 50.24%
18 JOAN 8.57 688K 16 Dec '22 190 10.00 C 0.65 12 7.58 0.526 26.26%
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.