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 18, 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 8.83 5.1M 16 Apr '21 29 12.50 C 1.50 1,283 16.99 2.607 70.53%
2 XNET 8.83 5.1M 16 Apr '21 29 10.00 C 1.95 1,423 22.08 2.452 45.35%
3 XNET 8.83 5.1M 16 Apr '21 29 7.50 C 2.70 199 15.52 2.237 22.35%
4 XNET 8.83 5.1M 18 Jun '21 92 10.00 C 3.00 158 33.98 2.147 71.53%
5 XNET 8.83 5.1M 18 Jun '21 92 12.50 C 2.60 65 29.45 2.124 100.64%
6 XNET 8.83 5.1M 18 Jun '21 92 7.50 C 3.70 53 26.84 1.971 46.20%
7 XNET 8.83 5.1M 16 Apr '21 29 5.00 C 4.00 435 1.93 1.931 3.52%
8 XNET 8.83 5.1M 17 Sep '21 183 7.50 C 4.40 71 34.77 1.892 69.30%
9 XNET 8.83 5.1M 17 Sep '21 183 12.50 C 3.40 4 38.51 1.889 130.20%
10 XNET 8.83 5.1M 17 Sep '21 183 10.00 C 3.80 5 43.04 1.839 98.81%
11 XNET 8.83 5.1M 17 Dec '21 274 12.50 C 3.90 19 44.17 1.783 153.55%
12 XNET 8.83 5.1M 18 Jun '21 92 5.00 C 4.60 13 8.72 1.756 18.20%
13 XNET 8.83 5.1M 17 Sep '21 183 5.00 C 5.20 25 15.52 1.707 37.74%
14 XNET 8.83 5.1M 17 Dec '21 274 10.00 C 4.30 19 48.70 1.679 120.75%
15 XNET 8.83 5.1M 17 Dec '21 274 7.50 C 4.80 8 39.30 1.637 86.10%
16 XNET 8.83 5.1M 17 Dec '21 274 5.00 C 5.50 2 18.91 1.602 50.15%
17 XNET 8.83 5.1M 19 Mar '21 1 12.50 C  0 783 0.00 1.050 41.56%
18 XNET 8.83 5.1M 19 Mar '21 1 10.00 C 0.10 3,779 1.13 1.050 14.55%
19 XNET 8.83 5.1M 19 Mar '21 1 7.50 C 1.30 1,523 -0.34 1.050 -0.40%
20 XNET 8.83 5.1M 19 Mar '21 1 5.00 C 3.70 249 -1.47 1.050 -2.53%
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.