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 30, 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 XXII 3.12 5.0M 21 Jan '22 22 2.00 C 1.10 50 -0.64 1.733 -0.99%
2 XXII 3.12 5.0M 21 Jan '22 22 5.00 C 0.05 300 1.60 1.540 62.87%
3 XXII 3.12 5.0M 21 Jan '22 22 4.00 C 0.15 1,450 4.81 1.417 34.68%
4 XXII 3.12 5.0M 18 Feb '22 50 5.00 C 0.15 10 4.81 1.338 68.35%
5 XXII 3.12 5.0M 14 Apr '22 105 4.00 C 0.50 215 16.03 1.302 52.67%
6 XXII 3.12 5.0M 19 Jan '24 750 2.00 C 1.90 0 25.00 1.293 63.93%
7 XXII 3.12 5.0M 14 Apr '22 105 5.00 C 0.30 4 9.62 1.275 77.30%
8 XXII 3.12 5.0M 18 Feb '22 50 4.00 C 0.30 48 9.62 1.271 41.84%
9 XXII 3.12 5.0M 18 Feb '22 50 2.00 C 1.15 0 0.96 1.264 1.52%
10 XXII 3.12 5.0M 18 Feb '22 50 3.00 C 0.55 10 13.78 1.257 16.73%
11 XXII 3.12 5.0M 21 Jan '22 22 3.00 C 0.40 466 8.97 1.229 10.29%
12 XXII 3.12 5.0M 14 Apr '22 105 3.00 C 0.80 22 21.79 1.226 29.31%
13 XXII 3.12 5.0M 15 Jul '22 197 2.00 C 1.45 30 10.58 1.214 19.76%
14 XXII 3.12 5.0M 15 Jul '22 197 3.00 C 0.95 58 26.60 1.196 38.25%
15 XXII 3.12 5.0M 20 Jan '23 386 3.00 C 1.30 62 37.82 1.193 64.84%
16 XXII 3.12 5.0M 20 Jan '23 386 2.00 C 1.65 39 16.99 1.186 36.05%
17 XXII 3.12 5.0M 15 Jul '22 197 4.00 C 0.75 181 24.04 1.181 68.78%
18 XXII 3.12 5.0M 15 Jul '22 197 5.00 C 0.50 65 16.03 1.178 90.84%
19 XXII 3.12 5.0M 14 Apr '22 105 2.00 C 1.30 1 5.77 1.158 9.89%
20 XXII 3.12 5.0M 20 Jan '23 386 4.00 C 1.15 33 36.86 1.143 103.05%
21 XXII 3.12 5.0M 19 Jan '24 750 5.00 C 1.10 0 35.26 1.128 147.52%
22 XXII 3.12 5.0M 19 Jan '24 750 3.00 C 1.55 2 45.83 1.096 91.08%
23 XXII 3.12 5.0M 20 Jan '23 386 5.00 C 0.80 0 25.64 1.076 115.52%
24 XXII 3.12 5.0M 19 Jan '24 750 4.00 C 1.30 1 41.67 1.039 119.78%
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.