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 December 31, 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 WISH 3.11 20.9M 28 Jan '22 28 2.50 C 0.56 0 -1.61 1.771 -1.96%
2 WISH 3.11 20.9M 14 Jan '22 14 2.50 C 0.55 10 -1.93 1.632 -2.34%
3 WISH 3.11 20.9M 7 Jan '22 7 4.00 C 0.04 2,300 1.29 1.552 30.29%
4 WISH 3.11 20.9M 14 Jan '22 14 4.00 C 0.08 215 2.57 1.352 32.01%
5 WISH 3.11 20.9M 21 Jan '22 21 4.00 C 0.13 809 4.18 1.343 34.23%
6 WISH 3.11 20.9M 28 Jan '22 28 4.00 C 0.15 97 4.82 1.333 35.14%
7 WISH 3.11 20.9M 4 Feb '22 35 4.00 C 0.20 4 6.43 1.293 37.46%
8 WISH 3.11 20.9M 4 Feb '22 35 3.00 C 0.41 0 9.65 1.288 11.11%
9 WISH 3.11 20.9M 7 Jan '22 7 2.50 C 0.60 215 -0.32 1.268 -0.40%
10 WISH 3.11 20.9M 7 Jan '22 7 3.50 C 0.08 1,478 2.57 1.258 15.51%
11 WISH 3.11 20.9M 18 Feb '22 49 4.00 C 0.28 246 9.00 1.235 41.34%
12 WISH 3.11 20.9M 4 Feb '22 35 3.50 C 0.25 15 8.04 1.210 22.38%
13 WISH 3.11 20.9M 21 Jan '22 21 3.50 C 0.21 761 6.75 1.202 20.69%
14 WISH 3.11 20.9M 11 Feb '22 42 3.50 C 0.29 12 9.32 1.176 24.11%
15 WISH 3.11 20.9M 28 Jan '22 28 3.50 C 0.25 96 8.04 1.176 22.38%
16 WISH 3.11 20.9M 18 Feb '22 49 2.50 C 0.75 10 4.50 1.169 5.93%
17 WISH 3.11 20.9M 14 Jan '22 14 3.50 C 0.14 961 4.50 1.168 17.85%
18 WISH 3.11 20.9M 28 Jan '22 28 3.00 C 0.42 24 9.97 1.168 11.52%
19 WISH 3.11 20.9M 16 Dec '22 350 2.50 C 1.33 1 23.15 1.158 40.45%
20 WISH 3.11 20.9M 14 Apr '22 104 3.50 C 0.57 42 18.33 1.156 37.80%
21 WISH 3.11 20.9M 14 Apr '22 104 4.00 C 0.46 138 14.79 1.149 50.94%
22 WISH 3.11 20.9M 18 Feb '22 49 3.50 C 0.35 187 11.25 1.133 26.81%
23 WISH 3.11 20.9M 18 Feb '22 49 3.00 C 0.53 293 13.50 1.112 16.28%
24 WISH 3.11 20.9M 14 Apr '22 104 2.50 C 0.97 12 11.58 1.108 16.82%
25 WISH 3.11 20.9M 21 Jan '22 21 3.00 C 0.37 174 8.36 1.105 9.49%
26 WISH 3.11 20.9M 14 Jan '22 14 3.00 C 0.30 39 6.11 1.097 6.76%
27 WISH 3.11 20.9M 14 Apr '22 104 3.00 C 0.74 433 20.26 1.097 26.58%
28 WISH 3.11 20.9M 15 Jul '22 196 4.00 C 0.70 130 22.51 1.090 65.98%
29 WISH 3.11 20.9M 21 Jan '22 21 2.50 C 0.67 35 1.93 1.080 2.46%
30 WISH 3.11 20.9M 15 Jul '22 196 3.50 C 0.80 37 25.72 1.077 51.52%
31 WISH 3.11 20.9M 16 Dec '22 350 4.00 C 0.84 1 27.01 1.076 76.21%
32 WISH 3.11 20.9M 15 Jul '22 196 3.00 C 0.95 96 27.01 1.073 38.89%
33 WISH 3.11 20.9M 15 Jul '22 196 2.50 C 1.11 8 16.08 1.067 25.00%
34 WISH 3.11 20.9M 20 Jan '23 385 4.00 C 1.00 1 32.15 1.067 89.57%
35 WISH 3.11 20.9M 16 Dec '22 350 3.50 C 1.11 12 35.69 1.066 75.00%
36 WISH 3.11 20.9M 7 Jan '22 7 3.00 C 0.23 634 3.86 1.066 4.17%
37 WISH 3.11 20.9M 20 Jan '23 385 3.50 C 1.11 23 35.69 1.059 75.00%
38 WISH 3.11 20.9M 20 Jan '23 385 2.50 C 0.71 52 3.22 1.052 4.17%
39 WISH 3.11 20.9M 20 Jan '23 385 3.00 C 1.24 62 36.33 1.041 60.43%
40 WISH 3.11 20.9M 16 Dec '22 350 3.00 C 1.21 30 35.37 1.039 57.89%
41 WISH 3.11 20.9M 19 Jan '24 749 3.50 C 1.20 0 38.59 1.034 83.25%
42 WISH 3.11 20.9M 19 Jan '24 749 4.00 C 1.34 10 43.09 1.025 125.99%
43 WISH 3.11 20.9M 19 Jan '24 749 3.00 C 1.60 190 47.91 0.989 98.68%
44 WISH 3.11 20.9M 4 Feb '22 35 2.50 C 0.69 0 2.57 0.877 3.31%
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.