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 30, 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 MAIN 41.09 369K 16 Jul '21 16 35.00 C 6.00 30 -0.22 0.334 -0.26%
2 MAIN 41.09 369K 20 Aug '21 51 50.00 C  0 2 0.00 0.275 21.68%
3 MAIN 41.09 369K 16 Jul '21 16 45.00 C  0 2 0.00 0.232 9.52%
4 MAIN 41.09 369K 17 Sep '21 79 35.00 C 6.10 15 0.02 0.225 0.03%
5 MAIN 41.09 369K 17 Sep '21 79 50.00 C  0 0 0.00 0.198 21.68%
6 MAIN 41.09 369K 17 Sep '21 79 45.00 C 0.20 7 0.49 0.192 10.05%
7 MAIN 41.09 369K 20 Aug '21 51 40.00 C 1.70 2 1.48 0.190 1.55%
8 MAIN 41.09 369K 16 Jul '21 16 40.00 C 1.25 102 0.39 0.188 0.40%
9 MAIN 41.09 369K 17 Sep '21 79 40.00 C 1.95 13 2.09 0.184 2.20%
10 MAIN 41.09 369K 20 Aug '21 51 45.00 C 0.10 10 0.24 0.183 9.78%
11 MAIN 41.09 369K 17 Dec '21 170 45.00 C 0.60 23 1.46 0.175 11.14%
12 MAIN 41.09 369K 17 Dec '21 170 50.00 C 0.05 5 0.12 0.171 21.83%
13 MAIN 41.09 369K 17 Dec '21 170 40.00 C 2.40 21 3.19 0.170 3.39%
14 MAIN 41.09 369K 17 Dec '21 170 35.00 C 6.10 0 0.02 0.166 0.03%
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.