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 23, 2020. 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 ACB 9.32 18.2M 19 Feb '21 58 10.00 P 2.48 8 19.31 1.503 26.32%
2 ACB 9.32 18.2M 29 Jan '21 37 10.00 P 1.70 0 10.94 1.413 13.39%
3 ACB 9.32 18.2M 22 Jan '21 30 10.00 P 1.65 0 10.41 1.410 12.65%
4 ACB 9.32 18.2M 19 Mar '21 86 9.00 P 1.98 10 21.24 1.365 31.34%
5 ACB 9.32 18.2M 15 Jan '21 23 10.00 P 1.44 33 8.15 1.342 9.64%
6 ACB 9.32 18.2M 8 Jan '21 16 10.00 P 1.43 49 8.05 1.338 9.51%
7 ACB 9.32 18.2M 19 Feb '21 58 9.00 P 1.49 44 15.99 1.331 23.12%
8 ACB 9.32 18.2M 19 Mar '21 86 10.00 P 2.47 22 19.21 1.331 26.13%
9 ACB 9.32 18.2M 8 Jan '21 16 9.50 P 1.10 48 9.87 1.324 11.19%
10 ACB 9.32 18.2M 8 Jan '21 16 9.00 P 0.77 60 8.26 1.314 12.75%
11 ACB 9.32 18.2M 15 Jan '21 23 9.50 P 1.24 70 11.37 1.298 13.12%
12 ACB 9.32 18.2M 18 Jun '21 177 10.00 P 3.55 5 30.79 1.291 49.74%
13 ACB 9.32 18.2M 15 Jan '21 23 9.00 P 0.96 142 10.30 1.273 15.31%
14 ACB 9.32 18.2M 8 Jan '21 16 8.50 P 0.45 168 4.83 1.273 14.32%
15 ACB 9.32 18.2M 22 Jan '21 30 9.00 P 1.11 30 11.91 1.271 17.42%
16 ACB 9.32 18.2M 15 Jan '21 23 8.50 P 0.72 215 7.73 1.264 17.91%
17 ACB 9.32 18.2M 18 Jun '21 177 9.00 P 2.75 6 29.51 1.248 46.73%
18 ACB 9.32 18.2M 29 Jan '21 37 8.50 P 0.91 7 9.76 1.248 20.57%
19 ACB 9.32 18.2M 29 Jan '21 37 9.50 P 1.45 0 13.63 1.241 16.14%
20 ACB 9.32 18.2M 22 Jan '21 30 9.50 P 1.24 1 11.37 1.241 13.12%
21 ACB 9.32 18.2M 29 Jan '21 37 9.00 P 1.21 15 12.98 1.215 18.87%
22 ACB 9.32 18.2M 21 Jan '22 394 10.00 P 4.65 39 42.60 1.185 85.01%
23 ACB 9.32 18.2M 22 Jan '21 30 8.50 P 0.76 32 8.15 1.128 18.46%
24 ACB 9.32 18.2M 20 Jan '23 758 10.00 P 5.60 0 52.79 1.115 132.26%
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.