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 15, 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 PSTH 19.81 919K 19 Nov '21 4 19.00 C 0.80 29 -0.05 0.311 -0.05%
2 PSTH 19.81 919K 19 Nov '21 4 20.50 C  0 0 0.00 0.254 3.48%
3 PSTH 19.81 919K 26 Nov '21 11 20.50 C  0 0 0.00 0.188 3.48%
4 PSTH 19.81 919K 23 Dec '21 38 19.00 C 0.70 0 -0.56 0.172 -0.58%
5 PSTH 19.81 919K 19 Jan '24 795 20.00 C 1.55 2 7.82 0.168 9.53%
6 PSTH 19.81 919K 17 Jun '22 214 19.00 C 1.25 0 2.22 0.149 2.37%
7 PSTH 19.81 919K 21 Jan '22 67 19.00 C 0.80 0 -0.05 0.148 -0.05%
8 PSTH 19.81 919K 3 Dec '21 18 20.50 C  0 0 0.00 0.147 3.48%
9 PSTH 19.81 919K 18 Mar '22 123 19.00 C 1.05 31 1.21 0.146 1.28%
10 PSTH 19.81 919K 26 Nov '21 11 19.50 C 0.30 0 -0.05 0.145 -0.05%
11 PSTH 19.81 919K 18 Feb '22 95 19.00 C 1.00 0 0.96 0.140 1.01%
12 PSTH 19.81 919K 17 Dec '21 32 19.00 C 0.80 90 -0.05 0.139 -0.05%
13 PSTH 19.81 919K 20 Jan '23 431 20.00 C 1.00 508 5.05 0.129 6.33%
14 PSTH 19.81 919K 23 Dec '21 38 19.50 C 0.30 0 -0.05 0.127 -0.05%
15 PSTH 19.81 919K 10 Dec '21 25 20.50 C  0 0 0.00 0.125 3.48%
16 PSTH 19.81 919K 3 Dec '21 18 19.50 C 0.35 1 0.20 0.120 0.21%
17 PSTH 19.81 919K 17 Jun '22 214 20.00 C 0.60 10 3.03 0.117 4.11%
18 PSTH 19.81 919K 23 Dec '21 38 20.50 C  0 0 0.00 0.117 3.48%
19 PSTH 19.81 919K 19 Nov '21 4 19.50 C 0.30 0 -0.05 0.114 -0.05%
20 PSTH 19.81 919K 18 Mar '22 123 20.00 C 0.40 47 2.02 0.113 3.04%
21 PSTH 19.81 919K 19 Nov '21 4 20.00 C  0 65 0.00 0.108 0.96%
22 PSTH 19.81 919K 31 Dec '21 46 20.00 C 0.05 0 0.25 0.101 1.21%
23 PSTH 19.81 919K 18 Feb '22 95 20.00 C 0.25 0 1.26 0.096 2.25%
24 PSTH 19.81 919K 3 Dec '21 18 20.00 C 0.05 0 0.25 0.095 1.21%
25 PSTH 19.81 919K 21 Jan '22 67 20.00 C 0.15 163 0.76 0.076 1.73%
26 PSTH 19.81 919K 10 Dec '21 25 20.00 C 0.05 25 0.25 0.073 1.21%
27 PSTH 19.81 919K 23 Dec '21 38 20.00 C 0.05 0 0.25 0.070 1.21%
28 PSTH 19.81 919K 26 Nov '21 11 20.00 C  0 26 0.00 0.065 0.96%
29 PSTH 19.81 919K 17 Dec '21 32 20.00 C 0.05 134 0.25 0.064 1.21%
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.