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 3, 2022. 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 4.58 5.7M 25 Nov '22 22 4.00 C 0.77 0 4.15 1.608 4.99%
2 SPCE 4.58 5.7M 11 Nov '22 8 4.00 C 0.73 69 3.28 1.537 3.90%
3 SPCE 4.58 5.7M 11 Nov '22 8 5.50 C 0.12 164 2.62 1.510 23.32%
4 SPCE 4.58 5.7M 11 Nov '22 8 5.00 C 0.24 344 5.24 1.496 15.21%
5 SPCE 4.58 5.7M 11 Nov '22 8 4.50 C 0.42 111 7.42 1.452 8.17%
6 SPCE 4.58 5.7M 2 Dec '22 29 4.50 C 0.48 0 8.73 1.378 9.76%
7 SPCE 4.58 5.7M 18 Nov '22 15 4.00 C 0.76 21 3.93 1.308 4.71%
8 SPCE 4.58 5.7M 18 Nov '22 15 5.50 C 0.18 6 3.93 1.285 25.00%
9 SPCE 4.58 5.7M 18 Nov '22 15 4.50 C 0.50 130 9.17 1.267 10.29%
10 SPCE 4.58 5.7M 18 Nov '22 15 5.00 C 0.30 557 6.55 1.260 16.82%
11 SPCE 4.58 5.7M 19 Jan '24 442 5.00 C 1.87 156 40.83 1.135 84.50%
12 SPCE 4.58 5.7M 25 Nov '22 22 5.00 C 0.31 120 6.77 1.119 17.10%
13 SPCE 4.58 5.7M 25 Nov '22 22 5.50 C 0.15 29 3.28 1.100 24.15%
14 SPCE 4.58 5.7M 25 Nov '22 22 4.50 C 0.49 0 8.95 1.091 10.02%
15 SPCE 4.58 5.7M 16 Dec '22 43 4.00 C 0.91 56 7.21 1.075 8.99%
16 SPCE 4.58 5.7M 2 Dec '22 29 5.00 C 0.26 36 5.68 1.073 15.74%
17 SPCE 4.58 5.7M 9 Dec '22 36 4.00 C 0.86 0 6.11 1.063 7.53%
18 SPCE 4.58 5.7M 17 Jan '25 806 5.00 C 2.10 522 45.85 1.025 101.61%
19 SPCE 4.58 5.7M 2 Dec '22 29 5.50 C 0.13 6 2.84 1.024 23.60%
20 SPCE 4.58 5.7M 20 Jan '23 78 4.00 C 1.10 6 11.35 1.014 14.94%
21 SPCE 4.58 5.7M 9 Dec '22 36 4.50 C 0.59 3 11.14 1.012 12.78%
22 SPCE 4.58 5.7M 21 Apr '23 169 4.00 C 1.39 0 17.69 0.995 25.39%
23 SPCE 4.58 5.7M 16 Dec '22 43 5.00 C 0.44 35 9.61 0.993 20.77%
24 SPCE 4.58 5.7M 9 Dec '22 36 5.00 C 0.37 0 8.08 0.980 18.76%
25 SPCE 4.58 5.7M 9 Dec '22 36 5.50 C 0.22 1 4.80 0.977 26.15%
26 SPCE 4.58 5.7M 20 Jan '23 78 5.00 C 0.65 230 14.19 0.972 27.23%
27 SPCE 4.58 5.7M 17 Jan '25 806 4.00 C 2.60 8 44.10 0.956 102.02%
28 SPCE 4.58 5.7M 2 Dec '22 29 4.00 C 0.28 100 -6.55 0.944 -6.98%
29 SPCE 4.58 5.7M 21 Apr '23 169 5.00 C 1.00 38 21.83 0.937 39.66%
30 SPCE 4.58 5.7M 19 Jan '24 442 4.00 C 1.74 1 25.33 0.914 40.85%
31 SPCE 4.58 5.7M 4 Nov '22 1 4.00 C 0.55 72 -0.66 0.838 -0.74%
32 SPCE 4.58 5.7M 4 Nov '22 1 4.50 C 0.29 1,724 4.59 0.838 4.90%
33 SPCE 4.58 5.7M 4 Nov '22 1 5.00 C 0.12 1,712 2.62 0.838 12.11%
34 SPCE 4.58 5.7M 4 Nov '22 1 5.50 C 0.05 513 1.09 0.838 21.41%
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.