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 January 17, 2023. 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 ORGN 5.50 646K 20 Jan '23 3 2.50 C 2.95 0 -0.91 4.722 -1.96%
2 ORGN 5.50 646K 20 Jan '23 3 10.00 C  0 0 0.00 3.569 81.82%
3 ORGN 5.50 646K 20 Jan '23 3 7.50 C  0 1 0.00 2.157 36.36%
4 ORGN 5.50 646K 17 Feb '23 31 2.50 C 2.95 1 -0.91 1.932 -1.96%
5 ORGN 5.50 646K 17 Feb '23 31 10.00 C  0 0 0.00 1.308 81.82%
6 ORGN 5.50 646K 19 May '23 122 2.50 C 3.00 25 0.00 1.022 0.00%
7 ORGN 5.50 646K 18 Aug '23 213 2.50 C 3.10 0 1.82 0.933 4.17%
8 ORGN 5.50 646K 19 Jan '24 367 2.50 C 3.20 0 3.64 0.896 8.70%
9 ORGN 5.50 646K 17 Feb '23 31 7.50 C 0.05 3 0.91 0.835 37.61%
10 ORGN 5.50 646K 19 May '23 122 10.00 C 0.05 2 0.91 0.788 83.49%
11 ORGN 5.50 646K 19 Jan '24 367 5.00 C 1.80 471 23.64 0.756 35.14%
12 ORGN 5.50 646K 18 Aug '23 213 10.00 C 0.20 0 3.64 0.709 88.68%
13 ORGN 5.50 646K 18 Aug '23 213 5.00 C 1.30 0 14.55 0.694 19.05%
14 ORGN 5.50 646K 19 May '23 122 5.00 C 0.95 33 8.18 0.694 9.89%
15 ORGN 5.50 646K 19 Jan '24 367 7.50 C 0.85 18 15.45 0.692 61.29%
16 ORGN 5.50 646K 19 Jan '24 367 10.00 C 0.40 0 7.27 0.674 96.08%
17 ORGN 5.50 646K 19 May '23 122 7.50 C 0.25 2 4.55 0.669 42.86%
18 ORGN 5.50 646K 18 Aug '23 213 7.50 C 0.45 0 8.18 0.663 48.51%
19 ORGN 5.50 646K 20 Jan '23 3 5.00 C 0.45 3 -0.91 0.563 -0.99%
20 ORGN 5.50 646K 17 Feb '23 31 5.00 C 0.60 1 1.82 0.562 2.04%
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.