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 September 13, 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 PRTY 2.37 6.5M 16 Sep '22 3 2.00 C 0.40 349 1.27 2.334 1.52%
2 PRTY 2.37 6.5M 16 Sep '22 3 2.50 C 0.10 762 4.22 2.078 10.13%
3 PRTY 2.37 6.5M 16 Sep '22 3 3.00 C  0 1,093 0.00 2.072 26.58%
4 PRTY 2.37 6.5M 21 Oct '22 38 3.00 C 0.30 457 12.66 1.810 44.93%
5 PRTY 2.37 6.5M 21 Oct '22 38 1.50 C 0.95 31 3.38 1.791 5.63%
6 PRTY 2.37 6.5M 21 Oct '22 38 2.00 C 0.65 83 11.81 1.781 16.28%
7 PRTY 2.37 6.5M 21 Apr '23 220 1.50 C 1.25 1 16.03 1.776 33.93%
8 PRTY 2.37 6.5M 16 Sep '22 3 1.50 C 0.80 13 -2.95 1.728 -4.46%
9 PRTY 2.37 6.5M 21 Oct '22 38 2.50 C 0.45 2,664 18.99 1.720 30.21%
10 PRTY 2.37 6.5M 20 Jan '23 129 2.00 C 0.95 14 24.47 1.716 40.85%
11 PRTY 2.37 6.5M 20 Jan '23 129 3.00 C 0.70 15 29.54 1.698 79.64%
12 PRTY 2.37 6.5M 20 Jan '23 129 1.50 C 1.15 3 11.81 1.692 22.95%
13 PRTY 2.37 6.5M 20 Jan '23 129 2.50 C 0.85 40 35.86 1.681 64.47%
14 PRTY 2.37 6.5M 20 Oct '23 402 3.00 C 0.80 0 33.76 1.588 91.08%
15 PRTY 2.37 6.5M 21 Apr '23 220 2.50 C 1.00 4 42.19 1.560 82.48%
16 PRTY 2.37 6.5M 21 Apr '23 220 3.00 C 0.85 0 35.86 1.548 97.37%
17 PRTY 2.37 6.5M 21 Apr '23 220 2.00 C 1.10 2 30.80 1.526 57.48%
18 PRTY 2.37 6.5M 19 Jan '24 493 1.50 C 1.50 0 26.58 1.368 72.41%
19 PRTY 2.37 6.5M 19 Jan '24 493 3.00 C 1.10 5 46.41 1.357 136.22%
20 PRTY 2.37 6.5M 19 Jan '24 493 2.00 C 1.35 104 41.35 1.348 96.08%
21 PRTY 2.37 6.5M 19 Jan '24 493 2.50 C 1.20 61 50.63 1.303 113.68%
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.