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 October 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 SOS 2.10 4.6M 8 Oct '21 4 1.50 C 0.52 26 -3.81 3.230 -5.06%
2 SOS 2.10 4.6M 22 Oct '21 18 1.50 C 0.49 0 -5.24 3.034 -6.83%
3 SOS 2.10 4.6M 29 Oct '21 25 1.50 C 0.61 1 0.48 2.113 0.67%
4 SOS 2.10 4.6M 8 Oct '21 4 3.00 C  0 255 0.00 2.025 42.86%
5 SOS 2.10 4.6M 15 Oct '21 11 1.50 C 0.58 20 -0.95 1.948 -1.32%
6 SOS 2.10 4.6M 5 Nov '21 32 1.50 C 0.61 14 0.48 1.496 0.67%
7 SOS 2.10 4.6M 12 Nov '21 39 1.50 C 0.50 0 -4.76 1.471 -6.25%
8 SOS 2.10 4.6M 15 Oct '21 11 3.00 C 0.01 1,132 0.48 1.325 43.54%
9 SOS 2.10 4.6M 8 Oct '21 4 2.50 C 0.01 1,922 0.48 1.306 19.62%
10 SOS 2.10 4.6M 29 Oct '21 25 3.00 C 0.05 200 2.38 1.236 46.34%
11 SOS 2.10 4.6M 19 Nov '21 46 3.00 C 0.12 256 5.71 1.226 51.52%
12 SOS 2.10 4.6M 22 Oct '21 18 3.00 C 0.02 127 0.95 1.223 44.23%
13 SOS 2.10 4.6M 29 Oct '21 25 2.00 C 0.21 3 5.24 1.205 5.82%
14 SOS 2.10 4.6M 8 Oct '21 4 2.00 C 0.15 599 2.38 1.196 2.56%
15 SOS 2.10 4.6M 12 Nov '21 39 2.50 C 0.14 3 6.67 1.193 27.55%
16 SOS 2.10 4.6M 5 Nov '21 32 2.50 C 0.14 171 6.67 1.191 27.55%
17 SOS 2.10 4.6M 22 Oct '21 18 2.50 C 0.08 226 3.81 1.177 23.76%
18 SOS 2.10 4.6M 17 Dec '21 74 3.00 C 0.18 42 8.57 1.162 56.25%
19 SOS 2.10 4.6M 5 Nov '21 32 3.00 C 0.05 124 2.38 1.154 46.34%
20 SOS 2.10 4.6M 21 Jan '22 109 3.00 C 0.25 360 11.90 1.143 62.16%
21 SOS 2.10 4.6M 22 Oct '21 18 2.00 C 0.08 10 -0.95 1.139 -0.99%
22 SOS 2.10 4.6M 19 Nov '21 46 1.50 C 0.64 1 1.90 1.136 2.74%
23 SOS 2.10 4.6M 19 Nov '21 46 2.50 C 0.19 137 9.05 1.133 30.89%
24 SOS 2.10 4.6M 21 Jan '22 109 2.50 C 0.36 132 17.14 1.132 43.68%
25 SOS 2.10 4.6M 15 Oct '21 11 2.00 C 0.20 133 4.76 1.129 5.26%
26 SOS 2.10 4.6M 29 Oct '21 25 2.50 C 0.11 147 5.24 1.127 25.63%
27 SOS 2.10 4.6M 12 Nov '21 39 3.00 C 0.07 12 3.33 1.122 47.78%
28 SOS 2.10 4.6M 17 Dec '21 74 2.50 C 0.27 27 12.86 1.122 36.61%
29 SOS 2.10 4.6M 15 Oct '21 11 2.50 C 0.04 1,095 1.90 1.121 21.36%
30 SOS 2.10 4.6M 18 Feb '22 137 3.00 C 0.30 120 14.29 1.119 66.67%
31 SOS 2.10 4.6M 19 Jan '24 837 1.50 C  0 1 -28.57 1.114 -28.57%
32 SOS 2.10 4.6M 5 Nov '21 32 2.00 C 0.29 85 9.05 1.108 10.50%
33 SOS 2.10 4.6M 20 Jan '23 473 1.50 C 1.05 0 21.43 1.099 42.86%
34 SOS 2.10 4.6M 17 Dec '21 74 2.00 C 0.34 90 11.43 1.092 13.64%
35 SOS 2.10 4.6M 18 Feb '22 137 2.50 C 0.38 180 18.10 1.088 45.35%
36 SOS 2.10 4.6M 12 Nov '21 39 2.00 C 0.32 9 10.48 1.080 12.36%
37 SOS 2.10 4.6M 20 May '22 228 3.00 C 0.34 7 16.19 1.080 70.45%
38 SOS 2.10 4.6M 21 Jan '22 109 1.50 C 0.74 5 6.67 1.076 10.29%
39 SOS 2.10 4.6M 19 Jan '24 837 2.00 C 1.01 1 43.33 1.075 83.49%
40 SOS 2.10 4.6M 20 May '22 228 2.50 C 0.52 6 24.76 1.072 58.23%
41 SOS 2.10 4.6M 21 Jan '22 109 2.00 C 0.49 42 18.57 1.062 24.22%
42 SOS 2.10 4.6M 18 Feb '22 137 2.00 C 0.53 4 20.48 1.053 27.39%
43 SOS 2.10 4.6M 19 Nov '21 46 2.00 C 0.34 84 11.43 1.047 13.64%
44 SOS 2.10 4.6M 17 Dec '21 74 1.50 C 0.69 0 4.29 1.047 6.38%
45 SOS 2.10 4.6M 20 Jan '23 473 3.00 C 0.71 18 33.81 1.036 115.83%
46 SOS 2.10 4.6M 20 Jan '23 473 2.50 C 0.80 721 38.10 1.032 92.31%
47 SOS 2.10 4.6M 19 Jan '24 837 3.00 C 0.81 3 38.57 1.019 132.56%
48 SOS 2.10 4.6M 20 May '22 228 2.00 C 0.64 10 25.71 1.015 36.99%
49 SOS 2.10 4.6M 20 Jan '23 473 2.00 C 0.92 21 39.05 1.013 69.49%
50 SOS 2.10 4.6M 18 Feb '22 137 1.50 C 0.77 0 8.10 1.002 12.78%
51 SOS 2.10 4.6M 19 Jan '24 837 2.50 C 1.01 7 48.10 0.984 129.36%
52 SOS 2.10 4.6M 20 May '22 228 1.50 C 0.87 55 12.86 0.980 21.95%
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.