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 June 1, 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 XNET 5.22 520K 18 Jun '21 17 10.00 C  0 0 0.00 1.614 91.57%
2 XNET 5.22 520K 16 Jul '21 45 2.50 C 2.65 0 -1.34 1.561 -2.72%
3 XNET 5.22 520K 18 Jun '21 17 2.50 C 2.65 0 -1.34 1.519 -2.72%
4 XNET 5.22 520K 17 Dec '21 199 10.00 C 0.80 0 15.33 1.206 126.24%
5 XNET 5.22 520K 16 Jul '21 45 7.50 C 0.25 27 4.79 1.190 50.91%
6 XNET 5.22 520K 17 Dec '21 199 7.50 C 1.05 1 20.11 1.166 79.86%
7 XNET 5.22 520K 17 Sep '21 108 10.00 C 0.30 32 5.75 1.163 103.25%
8 XNET 5.22 520K 17 Dec '21 199 5.00 C 1.70 2 28.35 1.155 42.05%
9 XNET 5.22 520K 18 Jun '21 17 7.50 C  0 8 0.00 1.153 43.68%
10 XNET 5.22 520K 17 Sep '21 108 7.50 C 0.60 73 11.49 1.136 62.34%
11 XNET 5.22 520K 17 Sep '21 108 5.00 C 1.25 0 19.73 1.109 25.94%
12 XNET 5.22 520K 18 Jun '21 17 5.00 C 0.55 110 6.32 1.099 7.07%
13 XNET 5.22 520K 17 Sep '21 108 2.50 C 2.40 0 -6.13 1.080 -11.35%
14 XNET 5.22 520K 16 Jul '21 45 5.00 C 0.85 8 12.07 1.061 14.42%
15 XNET 5.22 520K 17 Dec '21 199 2.50 C 2.70 0 -0.38 0.942 -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.