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 10, 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 OPEN 1.91 83.4M 25 Nov '22 15 1.00 C 0.86 0 -2.62 3.674 -4.76%
2 OPEN 1.91 83.4M 2 Dec '22 22 1.00 C 0.84 0 -3.66 2.334 -6.54%
3 OPEN 1.91 83.4M 18 Nov '22 8 1.00 C 0.86 17 -2.62 1.899 -4.76%
4 OPEN 1.91 83.4M 23 Dec '22 43 1.00 C 0.86 1 -2.62 1.717 -4.76%
5 OPEN 1.91 83.4M 16 Dec '22 36 1.00 C 0.89 1 -1.05 1.674 -1.96%
6 OPEN 1.91 83.4M 18 Nov '22 8 2.50 C 0.02 2,244 1.05 1.477 32.28%
7 OPEN 1.91 83.4M 20 Jan '23 71 1.00 C 0.92 8 0.52 1.444 1.01%
8 OPEN 1.91 83.4M 2 Dec '22 22 1.50 C 0.43 13 1.05 1.383 1.35%
9 OPEN 1.91 83.4M 17 Feb '23 99 1.00 C 0.91 6 0.00 1.364 0.00%
10 OPEN 1.91 83.4M 18 Nov '22 8 2.00 C 0.09 2,998 4.71 1.308 9.89%
11 OPEN 1.91 83.4M 25 Nov '22 15 1.50 C 0.38 99 -1.57 1.263 -1.96%
12 OPEN 1.91 83.4M 23 Dec '22 43 1.50 C 0.42 4 0.52 1.204 0.67%
13 OPEN 1.91 83.4M 9 Dec '22 29 2.00 C 0.17 54 8.90 1.153 14.94%
14 OPEN 1.91 83.4M 19 May '23 190 1.00 C 0.93 28 1.05 1.141 2.04%
15 OPEN 1.91 83.4M 16 Dec '22 36 2.00 C 0.22 1,427 11.52 1.139 18.34%
16 OPEN 1.91 83.4M 25 Nov '22 15 2.50 C 0.02 579 1.05 1.136 32.28%
17 OPEN 1.91 83.4M 9 Dec '22 29 1.50 C 0.42 2 0.52 1.135 0.67%
18 OPEN 1.91 83.4M 23 Dec '22 43 2.50 C 0.08 305 4.19 1.125 36.61%
19 OPEN 1.91 83.4M 2 Dec '22 22 2.00 C 0.14 115 7.33 1.110 12.99%
20 OPEN 1.91 83.4M 9 Dec '22 29 2.50 C 0.05 52 2.62 1.090 34.41%
21 OPEN 1.91 83.4M 25 Nov '22 15 2.00 C 0.11 599 5.76 1.085 11.11%
22 OPEN 1.91 83.4M 2 Dec '22 22 2.50 C 0.04 31 2.09 1.067 33.69%
23 OPEN 1.91 83.4M 18 Nov '22 8 1.50 C 0.36 606 -2.62 1.064 -3.23%
24 OPEN 1.91 83.4M 11 Nov '22 1 1.00 C 0.86 8 -2.62 1.064 -4.76%
25 OPEN 1.91 83.4M 11 Nov '22 1 2.50 C  0 477 0.00 1.064 30.89%
26 OPEN 1.91 83.4M 11 Nov '22 1 2.00 C 0.04 3,365 2.09 1.064 6.95%
27 OPEN 1.91 83.4M 11 Nov '22 1 1.50 C 0.39 682 -1.05 1.064 -1.32%
28 OPEN 1.91 83.4M 17 Feb '23 99 2.00 C 0.37 522 19.37 1.063 29.87%
29 OPEN 1.91 83.4M 20 Jan '23 71 2.00 C 0.31 3,199 16.23 1.063 25.00%
30 OPEN 1.91 83.4M 19 Jan '24 435 1.00 C 1.13 68 11.52 1.059 28.21%
31 OPEN 1.91 83.4M 19 May '23 190 2.00 C 0.48 116 25.13 1.050 39.86%
32 OPEN 1.91 83.4M 23 Dec '22 43 2.00 C 0.21 333 10.99 1.022 17.65%
33 OPEN 1.91 83.4M 17 Jan '25 799 1.00 C 1.30 46 20.42 0.962 63.93%
34 OPEN 1.91 83.4M 19 Jan '24 435 2.00 C 0.73 79 38.22 0.949 69.49%
35 OPEN 1.91 83.4M 17 Jan '25 799 2.00 C 0.93 173 48.69 0.935 104.08%
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.