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 January 17, 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 TUSK 7.99 204K 20 Jan '23 3 12.50 C  0 0 0.00 2.929 56.45%
2 TUSK 7.99 204K 20 Jan '23 3 10.00 C  0 0 0.00 2.335 25.16%
3 TUSK 7.99 204K 20 Jan '23 3 7.50 C 0.45 0 -0.50 2.045 -0.53%
4 TUSK 7.99 204K 20 Jan '23 3 5.00 C 2.65 0 -4.26 1.829 -6.37%
5 TUSK 7.99 204K 17 Feb '23 31 12.50 C  0 0 0.00 1.583 56.45%
6 TUSK 7.99 204K 17 Feb '23 31 10.00 C 0.35 10 4.38 1.183 30.89%
7 TUSK 7.99 204K 17 Feb '23 31 7.50 C 0.85 23 4.51 1.156 5.04%
8 TUSK 7.99 204K 19 May '23 122 5.00 C 3.30 1 3.88 1.071 6.61%
9 TUSK 7.99 204K 19 May '23 122 10.00 C 1.00 0 12.52 1.068 43.06%
10 TUSK 7.99 204K 18 Aug '23 213 5.00 C 3.60 0 7.63 1.000 13.90%
11 TUSK 7.99 204K 18 Aug '23 213 12.50 C 1.05 0 13.14 0.990 80.12%
12 TUSK 7.99 204K 19 May '23 122 7.50 C 1.80 7 16.40 0.981 21.16%
13 TUSK 7.99 204K 18 Aug '23 213 10.00 C 1.50 0 18.77 0.972 54.08%
14 TUSK 7.99 204K 19 May '23 122 12.50 C 0.10 0 1.25 0.971 58.43%
15 TUSK 7.99 204K 18 Aug '23 213 7.50 C 2.30 3 22.65 0.954 31.81%
16 TUSK 7.99 204K 17 Feb '23 31 5.00 C 2.95 16 -0.50 0.758 -0.79%
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.