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 February 4, 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 SIEB 5.75 696K 19 Feb '21 15 2.50 C 2.80 0 -7.83 4.114 -15.25%
2 SIEB 5.75 696K 19 Feb '21 15 10.00 C 0.20 47 3.48 2.612 80.18%
3 SIEB 5.75 696K 19 Mar '21 43 10.00 C 0.45 15 7.83 2.540 88.68%
4 SIEB 5.75 696K 19 Feb '21 15 7.50 C 0.50 41 8.70 2.448 42.86%
5 SIEB 5.75 696K 19 Mar '21 43 5.00 C 1.45 6 12.17 2.226 16.28%
6 SIEB 5.75 696K 21 May '21 106 5.00 C 1.80 0 18.26 2.210 26.58%
7 SIEB 5.75 696K 21 May '21 106 7.50 C 1.25 0 21.74 2.200 66.67%
8 SIEB 5.75 696K 19 Mar '21 43 7.50 C 0.80 2 13.91 1.962 51.52%
9 SIEB 5.75 696K 21 May '21 106 10.00 C 0.95 0 16.52 1.943 108.33%
10 SIEB 5.75 696K 19 Feb '21 15 5.00 C 1.20 10 7.83 1.904 9.89%
11 SIEB 5.75 696K 20 Aug '21 197 7.50 C 1.70 20 29.57 1.788 85.19%
12 SIEB 5.75 696K 20 Aug '21 197 5.00 C 1.90 0 20.00 1.737 29.87%
13 SIEB 5.75 696K 21 May '21 106 2.50 C 2.85 0 -6.96 1.339 -13.79%
14 SIEB 5.75 696K 19 Mar '21 43 2.50 C 2.85 2 -6.96 1.324 -13.79%
15 SIEB 5.75 696K 20 Aug '21 197 2.50 C 2.75 0 -8.70 0.833 -16.67%
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.