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 September 29, 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 SUNL 5.32 1.1M 15 Oct '21 16 10.00 C 0.10 703 1.88 2.246 91.57%
2 SUNL 5.32 1.1M 15 Oct '21 16 7.50 C 0.15 1,212 2.82 1.627 45.07%
3 SUNL 5.32 1.1M 19 Nov '21 51 10.00 C 0.20 30 3.76 1.482 95.31%
4 SUNL 5.32 1.1M 19 Nov '21 51 7.50 C 0.45 151 8.46 1.367 54.00%
5 SUNL 5.32 1.1M 15 Oct '21 16 5.00 C 0.65 180 6.20 1.281 7.07%
6 SUNL 5.32 1.1M 15 Oct '21 16 2.50 C 2.75 152 -1.32 1.221 -2.72%
7 SUNL 5.32 1.1M 21 Jan '22 114 10.00 C 0.30 15 5.64 1.127 99.20%
8 SUNL 5.32 1.1M 19 Nov '21 51 5.00 C 0.85 27 9.96 1.087 11.86%
9 SUNL 5.32 1.1M 21 Jan '22 114 7.50 C 0.60 55 11.28 1.071 58.90%
10 SUNL 5.32 1.1M 14 Apr '22 197 2.50 C 2.90 0 1.50 1.045 3.31%
11 SUNL 5.32 1.1M 18 Mar '22 170 7.50 C 0.70 12 13.16 1.018 62.34%
12 SUNL 5.32 1.1M 18 Mar '22 170 10.00 C 0.40 10 7.52 0.991 103.25%
13 SUNL 5.32 1.1M 19 Nov '21 51 2.50 C 2.70 0 -2.26 0.978 -4.58%
14 SUNL 5.32 1.1M 21 Jan '22 114 2.50 C 2.65 0 -3.20 0.976 -6.37%
15 SUNL 5.32 1.1M 14 Apr '22 197 10.00 C 0.45 10 8.46 0.958 105.34%
16 SUNL 5.32 1.1M 21 Jan '22 114 5.00 C 1.10 46 14.66 0.925 18.48%
17 SUNL 5.32 1.1M 14 Apr '22 197 7.50 C 0.70 51 13.16 0.913 62.34%
18 SUNL 5.32 1.1M 20 Jan '23 478 5.00 C 1.50 1 22.18 0.902 30.89%
19 SUNL 5.32 1.1M 18 Mar '22 170 5.00 C 1.25 0 17.48 0.869 22.85%
20 SUNL 5.32 1.1M 14 Apr '22 197 5.00 C 1.35 0 19.36 0.828 25.94%
21 SUNL 5.32 1.1M 18 Mar '22 170 2.50 C 2.70 0 -2.26 0.816 -4.58%
22 SUNL 5.32 1.1M 20 Jan '23 478 10.00 C 0.75 5 14.10 0.750 118.82%
23 SUNL 5.32 1.1M 20 Jan '23 478 7.50 C 1.05 4 19.74 0.730 75.64%
24 SUNL 5.32 1.1M 20 Jan '23 478 2.50 C 2.00 9 -15.41 0.720 -24.70%
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.