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 12, 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 PHUN 4.09 38.8M 19 Nov '21 7 5.00 C 0.20 2,820 4.89 2.203 28.53%
2 PHUN 4.09 38.8M 12 Nov '21 0 3.50 C 0.50 298 -2.20 2.189 -2.51%
3 PHUN 4.09 38.8M 12 Nov '21 0 4.00 C 0.05 2,299 -0.98 2.189 -0.99%
4 PHUN 4.09 38.8M 12 Nov '21 0 5.00 C  0 1,849 0.00 2.189 22.25%
5 PHUN 4.09 38.8M 12 Nov '21 0 4.50 C  0 6,204 0.00 2.189 10.02%
6 PHUN 4.09 38.8M 19 Nov '21 7 4.50 C 0.30 3,511 7.33 2.132 18.73%
7 PHUN 4.09 38.8M 23 Dec '21 41 4.50 C 0.75 131 18.34 2.087 34.73%
8 PHUN 4.09 38.8M 3 Dec '21 21 5.00 C 0.40 176 9.78 2.054 35.50%
9 PHUN 4.09 38.8M 17 Dec '21 35 5.00 C 0.65 585 15.89 2.038 45.35%
10 PHUN 4.09 38.8M 26 Nov '21 14 5.00 C 0.25 99 6.11 2.033 30.21%
11 PHUN 4.09 38.8M 23 Dec '21 41 5.00 C 0.65 2 15.89 2.020 45.35%
12 PHUN 4.09 38.8M 10 Dec '21 28 5.00 C 0.50 17 12.22 2.002 39.28%
13 PHUN 4.09 38.8M 19 Nov '21 7 3.50 C 0.70 119 2.69 1.990 3.24%
14 PHUN 4.09 38.8M 10 Dec '21 28 4.00 C 0.85 44 18.58 1.934 23.46%
15 PHUN 4.09 38.8M 19 Nov '21 7 4.00 C 0.45 3,233 8.80 1.923 9.89%
16 PHUN 4.09 38.8M 26 Nov '21 14 4.50 C 0.35 145 8.56 1.902 20.32%
17 PHUN 4.09 38.8M 23 Dec '21 41 4.00 C 0.90 217 19.80 1.888 25.39%
18 PHUN 4.09 38.8M 23 Dec '21 41 3.50 C 1.15 0 13.69 1.857 19.05%
19 PHUN 4.09 38.8M 17 Dec '21 35 4.00 C 0.95 173 21.03 1.855 27.39%
20 PHUN 4.09 38.8M 3 Dec '21 21 4.00 C 0.70 145 14.91 1.834 17.99%
21 PHUN 4.09 38.8M 26 Nov '21 14 4.00 C 0.60 116 12.47 1.825 14.61%
22 PHUN 4.09 38.8M 18 Mar '22 126 5.00 C 1.25 212 30.56 1.792 76.06%
23 PHUN 4.09 38.8M 31 Dec '21 49 5.00 C 0.70 47 17.11 1.764 47.49%
24 PHUN 4.09 38.8M 18 Mar '22 126 4.00 C 1.45 40 33.25 1.757 51.52%
25 PHUN 4.09 38.8M 31 Dec '21 49 4.00 C 1.00 109 22.25 1.745 29.45%
26 PHUN 4.09 38.8M 26 Nov '21 14 3.50 C 0.70 14 2.69 1.700 3.24%
27 PHUN 4.09 38.8M 17 Jun '22 217 5.00 C 1.65 18 40.34 1.624 104.92%
28 PHUN 4.09 38.8M 31 Dec '21 49 3.50 C 0.45 2 -3.42 1.600 -3.85%
29 PHUN 4.09 38.8M 17 Jun '22 217 4.00 C 1.75 46 40.59 1.488 70.94%
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.