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 3, 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 PTON 9.34 33.4M 11 Nov '22 8 8.50 C 1.13 975 3.10 1.237 3.53%
2 PTON 9.34 33.4M 11 Nov '22 8 9.00 C 0.82 1,555 5.14 1.213 5.63%
3 PTON 9.34 33.4M 11 Nov '22 8 10.00 C 0.35 1,325 3.75 1.173 11.23%
4 PTON 9.34 33.4M 11 Nov '22 8 9.50 C 0.55 509 5.89 1.164 8.08%
5 PTON 9.34 33.4M 18 Nov '22 15 8.50 C 1.29 255 4.82 1.151 5.59%
6 PTON 9.34 33.4M 4 Nov '22 1 10.00 C 0.11 3,205 1.18 1.144 8.34%
7 PTON 9.34 33.4M 4 Nov '22 1 9.50 C 0.26 2,000 2.78 1.144 4.63%
8 PTON 9.34 33.4M 4 Nov '22 1 8.50 C 0.87 9,922 0.32 1.144 0.35%
9 PTON 9.34 33.4M 4 Nov '22 1 9.00 C 0.52 5,303 1.93 1.144 2.04%
10 PTON 9.34 33.4M 18 Nov '22 15 9.00 C 0.99 1,037 6.96 1.120 7.78%
11 PTON 9.34 33.4M 18 Nov '22 15 10.00 C 0.54 1,833 5.78 1.089 13.64%
12 PTON 9.34 33.4M 18 Nov '22 15 9.50 C 0.73 264 7.82 1.088 10.34%
13 PTON 9.34 33.4M 16 Dec '22 43 9.00 C 1.47 382 12.10 1.062 14.36%
14 PTON 9.34 33.4M 25 Nov '22 22 8.50 C 1.36 11 5.57 1.062 6.52%
15 PTON 9.34 33.4M 2 Dec '22 29 8.50 C 1.45 13 6.53 1.037 7.73%
16 PTON 9.34 33.4M 25 Nov '22 22 9.00 C 1.06 913 7.71 1.027 8.70%
17 PTON 9.34 33.4M 9 Dec '22 36 8.50 C 1.56 4 7.71 1.025 9.25%
18 PTON 9.34 33.4M 2 Dec '22 29 9.50 C 0.94 57 10.06 1.021 13.10%
19 PTON 9.34 33.4M 25 Nov '22 22 9.50 C 0.83 31 8.89 1.019 11.63%
20 PTON 9.34 33.4M 9 Dec '22 36 9.00 C 1.28 0 10.06 1.010 11.66%
21 PTON 9.34 33.4M 25 Nov '22 22 10.00 C 0.62 200 6.64 1.010 14.68%
22 PTON 9.34 33.4M 2 Dec '22 29 9.00 C 1.15 40 8.67 1.007 9.89%
23 PTON 9.34 33.4M 17 Mar '23 134 9.00 C 2.34 38 21.41 1.001 28.57%
24 PTON 9.34 33.4M 16 Dec '22 43 10.00 C 0.98 185 10.49 0.996 19.62%
25 PTON 9.34 33.4M 2 Dec '22 29 10.00 C 0.74 302 7.92 0.994 16.28%
26 PTON 9.34 33.4M 20 Jan '23 78 9.00 C 1.82 493 15.85 0.993 19.68%
27 PTON 9.34 33.4M 16 Jun '23 225 9.00 C 2.92 81 27.62 0.990 40.19%
28 PTON 9.34 33.4M 9 Dec '22 36 9.50 C 1.03 38 11.03 0.989 14.32%
29 PTON 9.34 33.4M 9 Dec '22 36 10.00 C 0.84 235 8.99 0.986 17.65%
30 PTON 9.34 33.4M 17 Mar '23 134 10.00 C 1.91 31 20.45 0.986 34.59%
31 PTON 9.34 33.4M 16 Jun '23 225 10.00 C 2.50 8 26.77 0.973 46.20%
32 PTON 9.34 33.4M 21 Apr '23 169 9.00 C 2.51 4 23.23 0.973 31.77%
33 PTON 9.34 33.4M 20 Jan '23 78 10.00 C 1.37 704 14.67 0.961 25.47%
34 PTON 9.34 33.4M 15 Sep '23 316 10.00 C 2.88 42 30.84 0.934 54.80%
35 PTON 9.34 33.4M 21 Apr '23 169 10.00 C 2.08 0 22.27 0.931 37.74%
36 PTON 9.34 33.4M 19 Jan '24 442 10.00 C 3.30 1,340 35.33 0.879 65.56%
37 PTON 9.34 33.4M 17 Jan '25 806 10.00 C 3.85 8 41.22 0.746 82.15%
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.