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 3, 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 KOLD 19.65 6.5M 16 Dec '22 43 20.00 C 4.80 29 24.43 1.940 34.68%
2 KOLD 19.65 6.5M 16 Dec '22 43 18.00 C 5.50 0 19.59 1.928 27.21%
3 KOLD 19.65 6.5M 16 Dec '22 43 21.00 C 4.40 40 22.39 1.912 37.70%
4 KOLD 19.65 6.5M 16 Dec '22 43 19.00 C 5.10 14 22.65 1.902 30.58%
5 KOLD 19.65 6.5M 18 Nov '22 15 19.00 C 3.00 140 11.96 1.836 14.11%
6 KOLD 19.65 6.5M 18 Nov '22 15 18.00 C 3.50 206 9.41 1.822 11.46%
7 KOLD 19.65 6.5M 17 Feb '23 106 20.00 C 7.00 3 35.62 1.820 58.10%
8 KOLD 19.65 6.5M 17 Feb '23 106 19.00 C 7.30 0 33.84 1.816 53.85%
9 KOLD 19.65 6.5M 17 Feb '23 106 18.00 C 7.60 0 30.28 1.807 49.38%
10 KOLD 19.65 6.5M 17 Feb '23 106 21.00 C 6.60 0 33.59 1.807 60.92%
11 KOLD 19.65 6.5M 18 Nov '22 15 21.00 C 2.20 121 11.20 1.806 20.34%
12 KOLD 19.65 6.5M 18 Nov '22 15 20.00 C 2.60 2,496 13.23 1.788 17.30%
13 KOLD 19.65 6.5M 19 May '23 197 21.00 C 8.20 1 41.73 1.621 83.41%
14 KOLD 19.65 6.5M 19 May '23 197 20.00 C 8.40 0 42.75 1.618 77.78%
15 KOLD 19.65 6.5M 19 May '23 197 18.00 C 9.00 0 37.40 1.602 69.01%
16 KOLD 19.65 6.5M 19 May '23 197 19.00 C 8.70 2 40.97 1.566 73.52%
17 KOLD 19.65 6.5M 19 Jan '24 442 21.00 C 10.30 0 52.42 1.386 124.60%
18 KOLD 19.65 6.5M 19 Jan '24 442 20.00 C 10.50 0 53.44 1.384 118.58%
19 KOLD 19.65 6.5M 17 Jan '25 806 20.00 C 12.50 0 63.61 1.262 179.72%
20 KOLD 19.65 6.5M 17 Jan '25 806 21.00 C 12.50 0 63.61 1.223 193.71%
21 KOLD 19.65 6.5M 17 Jan '25 806 19.00 C 12.70 0 61.32 1.202 173.38%
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.