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 May 26, 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 PCT 16.83 797K 18 Jun '21 23 12.50 C 4.50 5 1.01 1.142 1.38%
2 PCT 16.83 797K 16 Jul '21 51 12.50 C 4.90 0 3.39 1.045 4.78%
3 PCT 16.83 797K 18 Jun '21 23 15.00 C 2.55 11 4.28 1.037 5.04%
4 PCT 16.83 797K 20 Aug '21 86 15.00 C 4.00 0 12.89 1.034 16.91%
5 PCT 16.83 797K 20 Aug '21 86 12.50 C 5.40 5 6.36 1.033 9.36%
6 PCT 16.83 797K 18 Jun '21 23 17.50 C 1.30 41 7.72 1.030 12.69%
7 PCT 16.83 797K 20 Aug '21 86 17.50 C 2.85 9 16.93 1.010 25.18%
8 PCT 16.83 797K 19 Nov '21 177 17.50 C 4.00 5 23.77 1.010 36.40%
9 PCT 16.83 797K 16 Jul '21 51 15.00 C 3.30 0 8.73 1.007 10.86%
10 PCT 16.83 797K 20 Aug '21 86 20.00 C 2.05 0 12.18 1.004 35.32%
11 PCT 16.83 797K 18 Jun '21 23 20.00 C 0.60 36 3.57 1.001 23.23%
12 PCT 16.83 797K 16 Jul '21 51 17.50 C 2.05 121 12.18 0.991 18.40%
13 PCT 16.83 797K 19 Nov '21 177 15.00 C 5.00 10 18.84 0.986 26.80%
14 PCT 16.83 797K 19 Nov '21 177 12.50 C 6.30 0 11.71 0.985 18.71%
15 PCT 16.83 797K 16 Jul '21 51 20.00 C 1.30 80 7.72 0.985 28.78%
16 PCT 16.83 797K 19 Nov '21 177 20.00 C 3.10 23 18.42 0.951 45.67%
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.