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 9, 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 LOTZ 4.17 4.9M 19 Nov '21 10 7.50 C  0 2,438 0.00 1.961 79.86%
2 LOTZ 4.17 4.9M 19 Nov '21 10 5.00 C 0.20 29,309 4.80 1.801 25.94%
3 LOTZ 4.17 4.9M 17 Dec '21 38 5.00 C 0.45 1,264 10.79 1.403 34.41%
4 LOTZ 4.17 4.9M 17 Dec '21 38 7.50 C 0.10 2,300 2.40 1.390 84.28%
5 LOTZ 4.17 4.9M 21 Jan '22 73 5.00 C 0.65 548 15.59 1.290 42.05%
6 LOTZ 4.17 4.9M 21 Jan '22 73 7.50 C 0.20 610 4.80 1.267 88.92%
7 LOTZ 4.17 4.9M 21 Jan '22 73 2.50 C 1.75 15 1.92 1.188 3.31%
8 LOTZ 4.17 4.9M 14 Apr '22 156 7.50 C 0.45 20 10.79 1.178 101.61%
9 LOTZ 4.17 4.9M 14 Apr '22 156 5.00 C 0.95 119 22.78 1.159 55.28%
10 LOTZ 4.17 4.9M 19 Jan '24 801 7.50 C 1.90 13 45.56 1.123 230.40%
11 LOTZ 4.17 4.9M 14 Apr '22 156 2.50 C 1.90 16 5.52 1.044 10.13%
12 LOTZ 4.17 4.9M 17 Dec '21 38 2.50 C 1.65 126 -0.48 1.042 -0.79%
13 LOTZ 4.17 4.9M 16 Dec '22 402 2.50 C 2.15 3 11.51 1.039 23.76%
14 LOTZ 4.17 4.9M 16 Dec '22 402 5.00 C 1.45 30 34.77 1.033 83.82%
15 LOTZ 4.17 4.9M 19 Nov '21 10 2.50 C 1.60 300 -1.68 1.031 -2.72%
16 LOTZ 4.17 4.9M 20 Jan '23 437 5.00 C 1.50 11 35.97 1.020 87.27%
17 LOTZ 4.17 4.9M 19 Jan '24 801 2.50 C 2.30 30 15.11 1.015 33.69%
18 LOTZ 4.17 4.9M 16 Dec '22 402 7.50 C 0.85 0 20.38 1.009 125.90%
19 LOTZ 4.17 4.9M 20 Jan '23 437 7.50 C 1.00 3 23.98 1.000 136.59%
20 LOTZ 4.17 4.9M 19 Jan '24 801 5.00 C 1.95 23 46.76 0.995 125.23%
21 LOTZ 4.17 4.9M 20 Jan '23 437 2.50 C 2.25 15 13.91 0.951 30.21%
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.