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 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 OWLT 5.21 507K 17 Jun '22 14 2.50 C 2.15 26 -10.75 2.882 -18.30%
2 OWLT 5.21 507K 19 Jan '24 595 2.50 C 1.50 0 -23.22 2.759 -32.61%
3 OWLT 5.21 507K 16 Sep '22 105 2.50 C 2.00 0 -13.63 1.347 -22.12%
4 OWLT 5.21 507K 15 Jul '22 42 2.50 C 2.20 0 -9.79 1.284 -16.94%
5 OWLT 5.21 507K 17 Jun '22 14 7.50 C  0 0 0.00 1.276 43.95%
6 OWLT 5.21 507K 15 Jul '22 42 5.00 C 0.60 0 7.49 1.003 8.46%
7 OWLT 5.21 507K 20 Jan '23 231 5.00 C 1.40 0 22.84 0.989 31.23%
8 OWLT 5.21 507K 19 Jan '24 595 5.00 C 2.00 1 34.36 0.967 55.76%
9 OWLT 5.21 507K 16 Dec '22 196 5.00 C 0.70 1 9.40 0.949 10.86%
10 OWLT 5.21 507K 16 Sep '22 105 5.00 C 0.85 60 12.28 0.934 14.68%
11 OWLT 5.21 507K 16 Dec '22 196 2.50 C 2.65 0 -1.15 0.913 -2.34%
12 OWLT 5.21 507K 20 Jan '23 231 2.50 C 2.70 0 -0.19 0.879 -0.40%
13 OWLT 5.21 507K 20 Jan '23 231 7.50 C 0.70 1 13.44 0.839 66.30%
14 OWLT 5.21 507K 15 Jul '22 42 7.50 C 0.05 0 0.96 0.814 45.35%
15 OWLT 5.21 507K 16 Dec '22 196 7.50 C 0.45 0 8.64 0.810 57.56%
16 OWLT 5.21 507K 16 Sep '22 105 7.50 C 0.25 4 4.80 0.809 51.21%
17 OWLT 5.21 507K 19 Jan '24 595 7.50 C 0.05 0 0.96 0.720 45.35%
18 OWLT 5.21 507K 17 Jun '22 14 5.00 C 0.35 103 2.69 0.709 2.88%
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.