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 15, 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 UNIT 13.97 1.2M 19 Nov '21 4 15.00 C 0.05 1,493 0.36 0.664 7.76%
2 UNIT 13.97 1.2M 19 Nov '21 4 14.00 C 0.15 60 1.07 0.453 1.30%
3 UNIT 13.97 1.2M 19 Nov '21 4 13.00 C 0.95 1,290 -0.14 0.355 -0.15%
4 UNIT 13.97 1.2M 17 Dec '21 32 15.00 C 0.20 3 1.43 0.354 8.93%
5 UNIT 13.97 1.2M 17 Dec '21 32 14.00 C 0.50 458 3.58 0.354 3.93%
6 UNIT 13.97 1.2M 17 Dec '21 32 13.00 C 1.10 1 0.93 0.353 1.01%
7 UNIT 13.97 1.2M 18 Mar '22 123 15.00 C 0.60 0 4.29 0.349 12.19%
8 UNIT 13.97 1.2M 14 Apr '22 150 13.00 C 1.45 0 3.44 0.334 3.83%
9 UNIT 13.97 1.2M 21 Jan '22 67 15.00 C 0.35 39 2.51 0.329 10.13%
10 UNIT 13.97 1.2M 18 Feb '22 95 14.00 C 0.90 843 6.44 0.329 7.12%
11 UNIT 13.97 1.2M 18 Feb '22 95 15.00 C 0.45 101 3.22 0.324 10.95%
12 UNIT 13.97 1.2M 20 May '22 186 15.00 C 0.75 0 5.37 0.316 13.46%
13 UNIT 13.97 1.2M 18 Mar '22 123 14.00 C 0.95 0 6.80 0.314 7.53%
14 UNIT 13.97 1.2M 21 Jan '22 67 14.00 C 0.65 24 4.65 0.310 5.11%
15 UNIT 13.97 1.2M 14 Apr '22 150 15.00 C 0.65 0 4.65 0.309 12.61%
16 UNIT 13.97 1.2M 20 May '22 186 13.00 C 1.65 0 4.87 0.307 5.52%
17 UNIT 13.97 1.2M 18 Feb '22 95 13.00 C 1.30 0 2.36 0.301 2.60%
18 UNIT 13.97 1.2M 21 Jan '22 67 12.50 C 1.55 11 0.57 0.299 0.64%
19 UNIT 13.97 1.2M 14 Apr '22 150 14.00 C 1.00 0 7.16 0.298 7.94%
20 UNIT 13.97 1.2M 17 Jun '22 214 15.00 C 0.75 0 5.37 0.282 13.46%
21 UNIT 13.97 1.2M 20 May '22 186 14.00 C 1.05 0 7.52 0.270 8.36%
22 UNIT 13.97 1.2M 18 Nov '22 368 15.00 C 0.90 0 6.44 0.269 14.77%
23 UNIT 13.97 1.2M 20 Jan '23 431 15.00 C 1.05 4 7.52 0.265 16.10%
24 UNIT 13.97 1.2M 17 Jun '22 214 14.00 C 1.00 0 7.16 0.261 7.94%
25 UNIT 13.97 1.2M 18 Mar '22 123 13.00 C 1.20 0 1.65 0.236 1.80%
26 UNIT 13.97 1.2M 19 Jan '24 795 15.00 C 0.25 0 1.79 0.220 9.33%
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.