Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 March 3, 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 SPCE 5.50 11.1M 24 Mar '23 21 4.50 C 1.00 0 0.00 0.956 0.00%
2 SPCE 5.50 11.1M 14 Apr '23 42 4.50 C 1.09 0 1.64 0.949 2.04%
3 SPCE 5.50 11.1M 17 Mar '23 14 4.50 C 1.03 42 0.55 0.944 0.67%
4 SPCE 5.50 11.1M 19 Jan '24 322 5.00 C 1.96 71 26.55 0.908 41.24%
5 SPCE 5.50 11.1M 20 Oct '23 231 6.00 C 1.35 16 24.55 0.903 44.58%
6 SPCE 5.50 11.1M 20 Oct '23 231 5.00 C 1.71 96 22.00 0.901 31.93%
7 SPCE 5.50 11.1M 10 Mar '23 7 6.50 C 0.02 357 0.36 0.892 18.61%
8 SPCE 5.50 11.1M 17 Jan '25 686 5.00 C 2.76 103 41.09 0.880 82.48%
9 SPCE 5.50 11.1M 21 Jul '23 140 5.00 C 1.40 71 16.36 0.880 21.95%
10 SPCE 5.50 11.1M 21 Jul '23 140 6.00 C 0.99 37 18.00 0.877 33.04%
11 SPCE 5.50 11.1M 10 Mar '23 7 5.00 C 0.55 1,792 0.91 0.860 1.01%
12 SPCE 5.50 11.1M 10 Mar '23 7 4.50 C 0.93 120 -1.27 0.850 -1.53%
13 SPCE 5.50 11.1M 21 Apr '23 49 5.00 C 0.88 152 6.91 0.847 8.23%
14 SPCE 5.50 11.1M 17 Mar '23 14 6.50 C 0.07 672 1.27 0.842 19.71%
15 SPCE 5.50 11.1M 17 Mar '23 14 5.00 C 0.64 322 2.55 0.839 2.88%
16 SPCE 5.50 11.1M 31 Mar '23 28 4.50 C 1.03 23 0.55 0.827 0.67%
17 SPCE 5.50 11.1M 24 Mar '23 21 5.00 C 0.66 88 2.91 0.822 3.31%
18 SPCE 5.50 11.1M 24 Mar '23 21 6.50 C 0.12 50 2.18 0.822 20.82%
19 SPCE 5.50 11.1M 14 Apr '23 42 5.50 C 0.55 94 10.00 0.820 11.11%
20 SPCE 5.50 11.1M 6 Apr '23 34 6.50 C 0.19 39 3.45 0.819 22.41%
21 SPCE 5.50 11.1M 14 Apr '23 42 5.00 C 0.81 0 5.64 0.811 6.61%
22 SPCE 5.50 11.1M 14 Apr '23 42 6.00 C 0.37 3 6.73 0.809 16.96%
23 SPCE 5.50 11.1M 3 Mar '23 0 5.50 C  0 3,485 0.00 0.809 0.00%
24 SPCE 5.50 11.1M 3 Mar '23 0 4.50 C 0.96 171 -0.73 0.809 -0.88%
25 SPCE 5.50 11.1M 3 Mar '23 0 6.00 C  0 116 0.00 0.809 9.09%
26 SPCE 5.50 11.1M 3 Mar '23 0 6.50 C  0 66 0.00 0.809 18.18%
27 SPCE 5.50 11.1M 3 Mar '23 0 5.00 C 0.44 4,934 -1.09 0.809 -1.19%
28 SPCE 5.50 11.1M 21 Apr '23 49 6.00 C 0.44 342 8.00 0.805 18.58%
29 SPCE 5.50 11.1M 6 Apr '23 34 5.00 C 0.76 6 4.73 0.801 5.49%
30 SPCE 5.50 11.1M 6 Apr '23 34 5.50 C 0.48 10 8.73 0.799 9.56%
31 SPCE 5.50 11.1M 31 Mar '23 28 5.50 C 0.44 63 8.00 0.799 8.70%
32 SPCE 5.50 11.1M 31 Mar '23 28 6.50 C 0.16 59 2.91 0.795 21.72%
33 SPCE 5.50 11.1M 24 Mar '23 21 6.00 C 0.21 174 3.82 0.792 13.42%
34 SPCE 5.50 11.1M 31 Mar '23 28 5.00 C 0.72 40 4.00 0.789 4.60%
35 SPCE 5.50 11.1M 10 Mar '23 7 6.00 C 0.07 1,153 1.27 0.785 10.50%
36 SPCE 5.50 11.1M 17 Mar '23 14 6.00 C 0.15 896 2.73 0.779 12.15%
37 SPCE 5.50 11.1M 31 Mar '23 28 6.00 C 0.26 58 4.73 0.772 14.50%
38 SPCE 5.50 11.1M 6 Apr '23 34 6.00 C 0.30 3 5.45 0.770 15.38%
39 SPCE 5.50 11.1M 24 Mar '23 21 5.50 C 0.38 58 6.91 0.741 7.42%
40 SPCE 5.50 11.1M 10 Mar '23 7 5.50 C 0.16 2,850 2.91 0.724 3.00%
41 SPCE 5.50 11.1M 17 Mar '23 14 5.50 C 0.30 536 5.45 0.722 5.77%
42 SPCE 5.50 11.1M 6 Apr '23 34 4.50 C 1.05 1 0.91 0.699 1.12%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.