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 17, 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 SOL 5.37 356K 20 Jan '23 3 10.00 C  0 0 0.00 3.694 86.22%
2 SOL 5.37 356K 20 Jan '23 3 2.50 C 2.75 0 -2.23 2.839 -4.58%
3 SOL 5.37 356K 17 Feb '23 31 2.50 C 2.70 0 -3.17 2.200 -6.37%
4 SOL 5.37 356K 20 Jan '23 3 7.50 C  0 0 0.00 1.875 39.66%
5 SOL 5.37 356K 21 Apr '23 94 2.50 C 2.70 0 -3.17 0.847 -6.37%
6 SOL 5.37 356K 21 Jul '23 185 2.50 C 2.85 0 -0.37 0.792 -0.79%
7 SOL 5.37 356K 19 Jan '24 367 2.50 C 2.95 0 1.49 0.766 3.31%
8 SOL 5.37 356K 21 Apr '23 94 10.00 C  0 0 0.00 0.723 86.22%
9 SOL 5.37 356K 21 Apr '23 94 5.00 C 0.90 25 9.87 0.712 11.86%
10 SOL 5.37 356K 19 Jan '24 367 5.00 C 1.50 0 21.04 0.704 29.20%
11 SOL 5.37 356K 21 Apr '23 94 7.50 C 0.10 0 1.86 0.699 42.31%
12 SOL 5.37 356K 20 Jan '23 3 5.00 C 0.30 1,699 -1.30 0.690 -1.38%
13 SOL 5.37 356K 21 Jul '23 185 5.00 C 1.20 46 15.46 0.689 19.90%
14 SOL 5.37 356K 19 Jan '24 367 10.00 C 0.40 0 7.45 0.669 101.21%
15 SOL 5.37 356K 21 Jul '23 185 10.00 C 0.10 0 1.86 0.656 89.75%
16 SOL 5.37 356K 19 Jan '24 367 7.50 C 0.80 2 14.90 0.651 64.11%
17 SOL 5.37 356K 21 Jul '23 185 7.50 C 0.35 0 6.52 0.641 49.40%
18 SOL 5.37 356K 17 Feb '23 31 7.50 C  0 304 0.00 0.583 39.66%
19 SOL 5.37 356K 17 Feb '23 31 5.00 C 0.55 14 3.35 0.569 3.73%
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.