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 9, 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 SKLZ 12.40 16.4M 12 Nov '21 3 11.50 C 1.00 410 0.81 1.177 0.88%
2 SKLZ 12.40 16.4M 12 Nov '21 3 12.50 C 0.45 3,539 3.63 1.152 4.60%
3 SKLZ 12.40 16.4M 12 Nov '21 3 13.00 C 0.25 7,115 2.02 1.135 7.00%
4 SKLZ 12.40 16.4M 12 Nov '21 3 12.00 C 0.70 1,214 2.42 1.097 2.56%
5 SKLZ 12.40 16.4M 19 Nov '21 10 13.00 C 0.60 1,938 4.84 1.060 10.17%
6 SKLZ 12.40 16.4M 19 Nov '21 10 12.50 C 0.80 6,997 6.45 1.046 7.76%
7 SKLZ 12.40 16.4M 19 Nov '21 10 11.50 C 1.30 97 3.23 1.045 3.60%
8 SKLZ 12.40 16.4M 19 Nov '21 10 12.00 C 1.00 777 4.84 1.038 5.26%
9 SKLZ 12.40 16.4M 10 Dec '21 31 12.50 C 1.30 186 10.48 1.005 12.61%
10 SKLZ 12.40 16.4M 26 Nov '21 17 12.50 C 1.00 144 8.06 1.004 9.65%
11 SKLZ 12.40 16.4M 17 Dec '21 38 12.50 C 1.45 1,158 11.69 0.996 14.16%
12 SKLZ 12.40 16.4M 3 Dec '21 24 12.00 C 1.35 94 7.66 0.996 8.60%
13 SKLZ 12.40 16.4M 3 Dec '21 24 13.00 C 0.95 87 7.66 0.986 13.54%
14 SKLZ 12.40 16.4M 26 Nov '21 17 13.00 C 0.75 468 6.05 0.984 11.59%
15 SKLZ 12.40 16.4M 3 Dec '21 24 12.50 C 1.15 57 9.27 0.984 11.11%
16 SKLZ 12.40 16.4M 10 Dec '21 31 13.00 C 1.10 30 8.87 0.979 15.04%
17 SKLZ 12.40 16.4M 10 Dec '21 31 12.00 C 1.50 18 8.87 0.966 10.09%
18 SKLZ 12.40 16.4M 26 Nov '21 17 12.00 C 1.15 142 6.05 0.966 6.67%
19 SKLZ 12.40 16.4M 23 Dec '21 44 12.50 C 1.50 154 12.10 0.955 14.68%
20 SKLZ 12.40 16.4M 23 Dec '21 44 13.00 C 1.35 14 10.89 0.950 17.65%
21 SKLZ 12.40 16.4M 23 Dec '21 44 12.00 C 1.70 28 10.48 0.946 12.15%
22 SKLZ 12.40 16.4M 10 Dec '21 31 11.50 C 1.75 10 6.85 0.940 7.98%
23 SKLZ 12.40 16.4M 26 Nov '21 17 11.50 C 1.40 56 4.03 0.934 4.55%
24 SKLZ 12.40 16.4M 23 Dec '21 44 11.50 C 2.00 15 8.87 0.921 10.58%
25 SKLZ 12.40 16.4M 21 Jan '22 73 12.50 C 1.90 1,301 15.32 0.906 19.05%
26 SKLZ 12.40 16.4M 3 Dec '21 24 11.50 C 1.60 41 5.65 0.904 6.48%
27 SKLZ 12.40 16.4M 20 May '22 192 12.50 C 2.95 343 23.79 0.889 32.28%
28 SKLZ 12.40 16.4M 18 Feb '22 101 12.50 C 2.15 269 17.34 0.888 21.95%
29 SKLZ 12.40 16.4M 19 Jan '24 801 12.50 C 5.50 24 44.35 0.845 81.16%
30 SKLZ 12.40 16.4M 20 Jan '23 437 12.50 C 4.20 67 33.87 0.827 52.44%
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.