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 October 1, 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 PLAY 41.61 1.6M 15 Oct '21 14 75.00 C  0 0 0.00 1.301 80.25%
2 PLAY 41.61 1.6M 15 Oct '21 14 70.00 C  0 0 0.00 1.173 68.23%
3 PLAY 41.61 1.6M 15 Oct '21 14 65.00 C  0 0 0.00 1.032 56.21%
4 PLAY 41.61 1.6M 15 Oct '21 14 55.00 C 0.08 22 0.19 0.901 32.43%
5 PLAY 41.61 1.6M 15 Oct '21 14 60.00 C 0.03 0 0.07 0.875 44.30%
6 PLAY 41.61 1.6M 8 Oct '21 7 55.00 C  0 20 0.00 0.800 32.18%
7 PLAY 41.61 1.6M 8 Oct '21 7 50.00 C 0.05 2 0.12 0.744 20.31%
8 PLAY 41.61 1.6M 22 Oct '21 21 55.00 C 0.10 80 0.24 0.699 32.50%
9 PLAY 41.61 1.6M 15 Oct '21 14 50.00 C 0.15 340 0.36 0.678 20.60%
10 PLAY 41.61 1.6M 29 Oct '21 28 55.00 C 0.15 0 0.36 0.666 32.66%
11 PLAY 41.61 1.6M 17 Dec '21 77 75.00 C 0.01 0 0.02 0.649 80.29%
12 PLAY 41.61 1.6M 1 Oct '21 0 40.00 C 1.43 607 -0.43 0.643 -0.45%
13 PLAY 41.61 1.6M 1 Oct '21 0 55.00 C  0 0 0.00 0.643 32.18%
14 PLAY 41.61 1.6M 1 Oct '21 0 50.00 C  0 0 0.00 0.643 20.16%
15 PLAY 41.61 1.6M 1 Oct '21 0 45.00 C  0 9 0.00 0.643 8.15%
16 PLAY 41.61 1.6M 1 Oct '21 0 43.00 C  0 1,768 0.00 0.643 3.34%
17 PLAY 41.61 1.6M 1 Oct '21 0 42.00 C  0 1,132 0.00 0.643 0.94%
18 PLAY 41.61 1.6M 1 Oct '21 0 41.00 C 0.44 205 -0.41 0.643 -0.41%
19 PLAY 41.61 1.6M 1 Oct '21 0 43.50 C  0 207 0.00 0.643 4.54%
20 PLAY 41.61 1.6M 17 Dec '21 77 70.00 C 0.10 0 0.24 0.612 68.63%
21 PLAY 41.61 1.6M 17 Dec '21 77 65.00 C 0.24 0 0.58 0.597 57.12%
22 PLAY 41.61 1.6M 29 Oct '21 28 50.00 C 0.41 7 0.99 0.595 21.36%
23 PLAY 41.61 1.6M 17 Dec '21 77 60.00 C 0.38 0 0.91 0.593 45.53%
24 PLAY 41.61 1.6M 29 Oct '21 28 40.00 C 3.35 15 4.18 0.588 4.55%
25 PLAY 41.61 1.6M 8 Oct '21 7 40.00 C 2.17 67 1.35 0.587 1.42%
26 PLAY 41.61 1.6M 22 Oct '21 21 41.00 C 2.42 0 4.35 0.582 4.62%
27 PLAY 41.61 1.6M 5 Nov '21 35 50.00 C 0.44 1 1.06 0.579 21.45%
28 PLAY 41.61 1.6M 5 Nov '21 35 55.00 C 0.20 0 0.48 0.579 32.82%
29 PLAY 41.61 1.6M 15 Oct '21 14 45.00 C 0.66 1,577 1.59 0.578 9.89%
30 PLAY 41.61 1.6M 8 Oct '21 7 45.00 C 0.28 86 0.67 0.578 8.88%
31 PLAY 41.61 1.6M 22 Oct '21 21 50.00 C 0.21 5 0.50 0.577 20.77%
32 PLAY 41.61 1.6M 8 Oct '21 7 42.00 C 1.05 79 2.52 0.574 3.55%
33 PLAY 41.61 1.6M 5 Nov '21 35 42.00 C 2.54 8 6.10 0.574 7.50%
34 PLAY 41.61 1.6M 5 Nov '21 35 43.00 C 2.04 0 4.90 0.572 8.67%
35 PLAY 41.61 1.6M 8 Oct '21 7 43.00 C 0.68 82 1.63 0.570 5.06%
36 PLAY 41.61 1.6M 8 Oct '21 7 41.00 C 1.53 110 2.21 0.566 2.30%
37 PLAY 41.61 1.6M 22 Oct '21 21 40.00 C 3.00 12 3.34 0.564 3.60%
38 PLAY 41.61 1.6M 17 Dec '21 77 40.00 C 5.00 81 8.15 0.563 9.26%
39 PLAY 41.61 1.6M 8 Oct '21 7 43.50 C 0.52 132 1.25 0.559 5.87%
40 PLAY 41.61 1.6M 22 Oct '21 21 42.00 C 1.95 6 4.69 0.556 5.90%
41 PLAY 41.61 1.6M 22 Oct '21 21 45.00 C 0.94 8 2.26 0.555 10.65%
42 PLAY 41.61 1.6M 29 Oct '21 28 43.00 C 1.84 12 4.42 0.555 8.12%
43 PLAY 41.61 1.6M 17 Dec '21 77 45.00 C 2.82 8 6.78 0.554 16.01%
44 PLAY 41.61 1.6M 5 Nov '21 35 45.00 C 1.45 9 3.48 0.553 12.05%
45 PLAY 41.61 1.6M 15 Oct '21 14 40.00 C 2.61 148 2.40 0.552 2.56%
46 PLAY 41.61 1.6M 29 Oct '21 28 42.00 C 2.21 1 5.31 0.552 6.60%
47 PLAY 41.61 1.6M 19 Nov '21 49 40.00 C 4.05 514 5.86 0.551 6.50%
48 PLAY 41.61 1.6M 15 Oct '21 14 41.00 C 2.04 179 3.44 0.550 3.61%
49 PLAY 41.61 1.6M 29 Oct '21 28 45.00 C 1.12 0 2.69 0.548 11.14%
50 PLAY 41.61 1.6M 29 Oct '21 28 41.00 C 2.68 4 4.97 0.548 5.32%
51 PLAY 41.61 1.6M 15 Oct '21 14 42.00 C 1.53 409 3.68 0.548 4.79%
52 PLAY 41.61 1.6M 22 Oct '21 21 43.00 C 1.51 13 3.63 0.547 7.23%
53 PLAY 41.61 1.6M 17 Dec '21 77 55.00 C 0.75 16 1.80 0.546 34.61%
54 PLAY 41.61 1.6M 17 Dec '21 77 50.00 C 1.49 39 3.58 0.545 24.63%
55 PLAY 41.61 1.6M 21 Jan '22 112 40.00 C 5.60 15 9.59 0.540 11.08%
56 PLAY 41.61 1.6M 14 Apr '22 195 40.00 C 7.10 0 13.19 0.538 15.91%
57 PLAY 41.61 1.6M 19 Nov '21 49 45.00 C 1.90 46 4.57 0.531 13.32%
58 PLAY 41.61 1.6M 19 Nov '21 49 50.00 C 0.78 11 1.87 0.530 22.46%
59 PLAY 41.61 1.6M 14 Apr '22 195 45.00 C 4.95 15 11.90 0.524 22.75%
60 PLAY 41.61 1.6M 21 Jan '22 112 45.00 C 3.40 29 8.17 0.523 17.77%
61 PLAY 41.61 1.6M 21 Jan '22 112 70.00 C 0.09 0 0.22 0.521 68.59%
62 PLAY 41.61 1.6M 14 Apr '22 195 55.00 C 2.22 10 5.34 0.521 39.63%
63 PLAY 41.61 1.6M 21 Jan '22 112 65.00 C 0.35 0 0.84 0.519 57.54%
64 PLAY 41.61 1.6M 14 Apr '22 195 50.00 C 3.35 6 8.05 0.514 30.68%
65 PLAY 41.61 1.6M 20 Jan '23 476 40.00 C 9.90 0 19.92 0.513 26.14%
66 PLAY 41.61 1.6M 21 Jan '22 112 50.00 C 1.95 27 4.69 0.512 26.07%
67 PLAY 41.61 1.6M 21 Jan '22 112 60.00 C 0.62 0 1.49 0.512 46.38%
68 PLAY 41.61 1.6M 21 Jan '22 112 55.00 C 1.07 0 2.57 0.509 35.67%
69 PLAY 41.61 1.6M 20 Jan '23 476 55.00 C 5.35 0 12.86 0.505 51.68%
70 PLAY 41.61 1.6M 20 Jan '23 476 50.00 C 6.40 1 15.38 0.504 42.01%
71 PLAY 41.61 1.6M 20 Jan '23 476 45.00 C 6.55 0 15.74 0.502 28.35%
72 PLAY 41.61 1.6M 20 Jan '23 476 65.00 C 2.69 4 6.46 0.499 67.01%
73 PLAY 41.61 1.6M 21 Jan '22 112 75.00 C 0.07 0 0.17 0.498 80.55%
74 PLAY 41.61 1.6M 20 Jan '23 476 60.00 C 4.15 0 9.97 0.498 60.17%
75 PLAY 41.61 1.6M 20 Jan '23 476 75.00 C 2.05 0 4.93 0.493 89.59%
76 PLAY 41.61 1.6M 20 Jan '23 476 70.00 C 2.54 0 6.10 0.477 79.17%
77 PLAY 41.61 1.6M 19 Jan '24 840 60.00 C 4.50 1 10.81 0.474 61.68%
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.