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 January 12, 2023. 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 SI 13.75 12.9M 20 Jan '23 8 14.50 C 1.35 356 9.82 2.352 16.94%
2 SI 13.75 12.9M 20 Jan '23 8 13.00 C 1.95 451 8.73 2.258 10.17%
3 SI 13.75 12.9M 27 Jan '23 15 13.00 C 2.35 51 11.64 2.196 14.04%
4 SI 13.75 12.9M 20 Jan '23 8 14.00 C 1.55 3,982 11.27 2.110 14.75%
5 SI 13.75 12.9M 27 Jan '23 15 13.50 C 2.10 7 13.45 2.101 15.88%
6 SI 13.75 12.9M 20 Jan '23 8 13.50 C 1.70 960 10.55 2.098 12.03%
7 SI 13.75 12.9M 27 Jan '23 15 14.00 C 1.90 102 13.82 2.058 18.14%
8 SI 13.75 12.9M 3 Feb '23 22 13.00 C 2.60 13 13.45 2.050 16.59%
9 SI 13.75 12.9M 27 Jan '23 15 14.50 C 1.70 13 12.36 2.042 20.33%
10 SI 13.75 12.9M 3 Feb '23 22 14.50 C 1.95 3 14.18 1.977 22.88%
11 SI 13.75 12.9M 3 Feb '23 22 14.00 C 2.15 117 15.64 1.925 20.69%
12 SI 13.75 12.9M 10 Feb '23 29 13.00 C 2.85 28 15.27 1.889 19.27%
13 SI 13.75 12.9M 3 Feb '23 22 13.50 C 2.35 4 15.27 1.830 18.42%
14 SI 13.75 12.9M 10 Feb '23 29 13.50 C 2.60 26 17.09 1.829 21.08%
15 SI 13.75 12.9M 10 Feb '23 29 14.00 C 2.35 27 17.09 1.762 22.81%
16 SI 13.75 12.9M 24 Feb '23 43 13.50 C 2.90 0 19.27 1.640 24.42%
17 SI 13.75 12.9M 24 Feb '23 43 14.50 C 2.50 16 18.18 1.628 28.89%
18 SI 13.75 12.9M 24 Feb '23 43 13.00 C 3.10 10 17.09 1.607 22.07%
19 SI 13.75 12.9M 24 Feb '23 43 14.00 C 2.65 5 19.27 1.569 26.13%
20 SI 13.75 12.9M 13 Jan '23 1 14.50 C 0.40 998 2.91 1.219 8.61%
21 SI 13.75 12.9M 13 Jan '23 1 14.00 C 0.55 2,131 4.00 1.219 6.06%
22 SI 13.75 12.9M 13 Jan '23 1 13.50 C 0.70 4,315 3.27 1.219 3.45%
23 SI 13.75 12.9M 13 Jan '23 1 13.00 C 0.95 1,960 1.45 1.219 1.56%
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.