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 July 21, 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 PACB 4.81 7.2M 19 Aug '22 29 4.00 C 1.05 0 4.99 1.533 6.38%
2 PACB 4.81 7.2M 19 Aug '22 29 5.50 C 0.40 16 8.32 1.518 24.72%
3 PACB 4.81 7.2M 12 Aug '22 22 5.50 C 0.25 0 5.20 1.431 20.61%
4 PACB 4.81 7.2M 12 Aug '22 22 4.00 C 0.90 0 1.87 1.428 2.30%
5 PACB 4.81 7.2M 12 Aug '22 22 5.00 C 0.35 0 7.28 1.392 12.11%
6 PACB 4.81 7.2M 26 Aug '22 36 5.50 C 0.40 1 8.32 1.329 24.72%
7 PACB 4.81 7.2M 19 Aug '22 29 4.50 C 0.80 723 10.19 1.314 12.22%
8 PACB 4.81 7.2M 19 Aug '22 29 5.00 C 0.60 87 12.47 1.305 18.76%
9 PACB 4.81 7.2M 16 Sep '22 57 5.00 C 0.75 0 15.59 1.263 23.15%
10 PACB 4.81 7.2M 16 Sep '22 57 4.00 C 1.15 0 7.07 1.253 9.29%
11 PACB 4.81 7.2M 5 Aug '22 15 5.00 C 0.35 30 7.28 1.236 12.11%
12 PACB 4.81 7.2M 16 Sep '22 57 5.50 C 0.60 0 12.47 1.221 30.64%
13 PACB 4.81 7.2M 16 Sep '22 57 4.50 C 0.95 0 13.31 1.219 16.58%
14 PACB 4.81 7.2M 21 Oct '22 92 4.50 C 1.15 0 17.46 1.211 22.95%
15 PACB 4.81 7.2M 16 Dec '22 148 5.50 C 0.90 0 18.71 1.187 40.66%
16 PACB 4.81 7.2M 16 Dec '22 148 4.00 C 1.55 0 15.38 1.169 22.70%
17 PACB 4.81 7.2M 12 Aug '22 22 4.50 C 0.60 0 6.03 1.168 6.89%
18 PACB 4.81 7.2M 16 Dec '22 148 5.00 C 1.10 0 22.87 1.160 34.77%
19 PACB 4.81 7.2M 20 Jan '23 183 5.00 C 1.30 0 27.03 1.081 42.45%
20 PACB 4.81 7.2M 19 Jan '24 547 5.00 C 2.25 0 46.78 1.075 95.31%
21 PACB 4.81 7.2M 20 Jan '23 183 4.00 C 1.50 0 14.35 1.071 20.85%
22 PACB 4.81 7.2M 17 Mar '23 239 4.50 C 1.35 207 21.62 1.048 30.06%
23 PACB 4.81 7.2M 20 Jan '23 183 5.50 C 0.95 0 19.75 1.047 42.49%
24 PACB 4.81 7.2M 20 Jan '23 183 4.50 C 1.30 0 20.58 1.036 28.21%
25 PACB 4.81 7.2M 17 Mar '23 239 5.00 C 1.35 0 28.07 1.028 44.51%
26 PACB 4.81 7.2M 19 Jan '24 547 4.00 C 2.05 0 25.78 0.988 44.93%
27 PACB 4.81 7.2M 19 Jan '24 547 5.50 C  0 0 0.00 0.865 14.35%
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.