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 CLSK 23.40 3.4M 15 Jan '21 23 30.00 P 8.20 3 6.84 1.682 10.53%
2 CLSK 23.40 3.4M 19 Feb '21 58 30.00 P 10.10 0 14.96 1.651 26.32%
3 CLSK 23.40 3.4M 15 Jan '21 23 25.00 P 4.60 57 12.82 1.620 15.96%
4 CLSK 23.40 3.4M 17 Dec '21 359 22.50 P 11.10 0 47.44 1.580 97.56%
5 CLSK 23.40 3.4M 19 Mar '21 86 20.00 P 4.60 0 19.66 1.565 42.55%
6 CLSK 23.40 3.4M 15 Jan '21 23 22.50 P 3.00 142 12.82 1.547 19.12%
7 CLSK 23.40 3.4M 19 Mar '21 86 25.00 P 7.50 0 25.21 1.545 37.11%
8 CLSK 23.40 3.4M 15 Jan '21 23 20.00 P 1.85 289 7.91 1.544 24.36%
9 CLSK 23.40 3.4M 19 Mar '21 86 22.50 P 6.00 0 25.64 1.529 39.66%
10 CLSK 23.40 3.4M 19 Feb '21 58 25.00 P 6.40 29 20.51 1.522 28.24%
11 CLSK 23.40 3.4M 19 Feb '21 58 20.00 P 3.50 38 14.96 1.510 34.67%
12 CLSK 23.40 3.4M 17 Dec '21 359 25.00 P 13.40 0 50.43 1.509 118.00%
13 CLSK 23.40 3.4M 19 Feb '21 58 22.50 P 4.70 37 20.09 1.504 29.95%
14 CLSK 23.40 3.4M 17 Dec '21 359 20.00 P 10.00 0 42.74 1.504 100.00%
15 CLSK 23.40 3.4M 18 Jun '21 177 25.00 P 10.40 0 37.61 1.499 67.69%
16 CLSK 23.40 3.4M 18 Jun '21 177 20.00 P 6.80 2 29.06 1.493 61.45%
17 CLSK 23.40 3.4M 17 Dec '21 359 30.00 P 16.70 0 43.16 1.454 150.75%
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.