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 May 20, 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 SXC 7.07 944K 18 Jun '21 29 2.50 C 4.40 0 -2.40 2.008 -6.37%
2 SXC 7.07 944K 17 Sep '21 120 2.50 C 4.50 0 -0.99 0.986 -2.72%
3 SXC 7.07 944K 18 Jun '21 29 5.00 C 2.00 7 -0.99 0.769 -1.38%
4 SXC 7.07 944K 17 Dec '21 211 2.50 C 4.50 2 -0.99 0.742 -2.72%
5 SXC 7.07 944K 21 May '21 1 2.50 C 4.50 4 -0.99 0.711 -2.72%
6 SXC 7.07 944K 21 May '21 1 10.00 C  0 1 0.00 0.711 41.44%
7 SXC 7.07 944K 21 May '21 1 7.50 C  0 2 0.00 0.711 6.08%
8 SXC 7.07 944K 21 May '21 1 5.00 C 2.00 5 -0.99 0.711 -1.38%
9 SXC 7.07 944K 17 Sep '21 120 5.00 C 2.25 0 2.55 0.696 3.73%
10 SXC 7.07 944K 18 Jun '21 29 10.00 C  0 0 0.00 0.694 41.44%
11 SXC 7.07 944K 17 Dec '21 211 7.50 C 1.10 30 15.56 0.630 25.63%
12 SXC 7.07 944K 17 Dec '21 211 5.00 C 2.25 22 2.55 0.626 3.73%
13 SXC 7.07 944K 17 Sep '21 120 7.50 C 0.75 8 10.61 0.616 18.67%
14 SXC 7.07 944K 17 Sep '21 120 10.00 C 0.20 1 2.83 0.613 45.56%
15 SXC 7.07 944K 17 Dec '21 211 10.00 C 0.40 771 5.66 0.607 49.93%
16 SXC 7.07 944K 18 Jun '21 29 7.50 C 0.25 114 3.54 0.554 9.97%
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.