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 March 23, 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 UAVS 7.15 1.9M 16 Apr '21 24 2.50 C 4.50 0 -2.10 2.226 -5.66%
2 UAVS 7.15 1.9M 21 May '21 59 2.50 C 4.50 2 -2.10 2.226 -5.66%
3 UAVS 7.15 1.9M 19 Nov '21 241 5.00 C 3.80 2 23.08 1.658 49.25%
4 UAVS 7.15 1.9M 20 Aug '21 150 2.50 C 4.80 2 2.10 1.569 6.38%
5 UAVS 7.15 1.9M 19 Nov '21 241 2.50 C 5.00 0 4.90 1.568 16.28%
6 UAVS 7.15 1.9M 19 Nov '21 241 7.50 C 3.00 6 41.96 1.561 80.72%
7 UAVS 7.15 1.9M 17 Sep '21 178 7.50 C 2.60 99 36.36 1.554 64.84%
8 UAVS 7.15 1.9M 17 Sep '21 178 5.00 C 3.20 7 14.69 1.552 26.58%
9 UAVS 7.15 1.9M 17 Sep '21 178 10.00 C 2.10 21 29.37 1.547 98.02%
10 UAVS 7.15 1.9M 20 Aug '21 150 10.00 C 1.80 4 25.17 1.546 86.92%
11 UAVS 7.15 1.9M 20 Aug '21 150 5.00 C 3.20 15 14.69 1.532 26.58%
12 UAVS 7.15 1.9M 18 Jun '21 87 10.00 C 1.25 78 17.48 1.526 69.49%
13 UAVS 7.15 1.9M 17 Sep '21 178 2.50 C 4.90 3 3.50 1.522 11.11%
14 UAVS 7.15 1.9M 20 Aug '21 150 7.50 C 2.45 7 34.27 1.510 59.57%
15 UAVS 7.15 1.9M 21 May '21 59 10.00 C 0.85 77 11.89 1.499 58.73%
16 UAVS 7.15 1.9M 18 Jun '21 87 5.00 C 2.85 10 9.79 1.497 16.28%
17 UAVS 7.15 1.9M 19 Nov '21 241 10.00 C 2.45 1 34.27 1.486 112.77%
18 UAVS 7.15 1.9M 16 Apr '21 24 10.00 C 0.30 326 4.20 1.474 45.99%
19 UAVS 7.15 1.9M 16 Apr '21 24 7.50 C 0.85 280 11.89 1.472 19.05%
20 UAVS 7.15 1.9M 18 Jun '21 87 7.50 C 1.80 18 25.17 1.446 40.19%
21 UAVS 7.15 1.9M 21 May '21 59 5.00 C 2.60 2 6.29 1.434 9.89%
22 UAVS 7.15 1.9M 21 May '21 59 7.50 C 1.40 42 19.58 1.414 30.43%
23 UAVS 7.15 1.9M 18 Jun '21 87 2.50 C 4.60 12 -0.70 1.286 -1.96%
24 UAVS 7.15 1.9M 16 Apr '21 24 5.00 C 2.15 59 0.00 0.971 0.00%
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.