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 24, 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 LABD 21.20 1.5M 29 Jan '21 36 21.50 P 2.90 0 12.26 1.184 14.21%
2 LABD 21.20 1.5M 29 Jan '21 36 22.00 P 3.10 0 10.85 1.146 12.71%
3 LABD 21.20 1.5M 8 Jan '21 15 19.00 P 0.75 0 3.54 1.139 14.43%
4 LABD 21.20 1.5M 19 Mar '21 85 20.00 P 3.50 0 16.51 1.135 26.55%
5 LABD 21.20 1.5M 15 Jan '21 22 15.00 P 0.15 0 0.71 1.130 30.17%
6 LABD 21.20 1.5M 18 Jun '21 176 15.00 P 2.50 0 11.79 1.126 46.52%
7 LABD 21.20 1.5M 22 Jan '21 29 22.00 P 2.80 0 9.43 1.108 10.87%
8 LABD 21.20 1.5M 22 Jan '21 29 20.00 P 1.65 0 7.78 1.108 14.58%
9 LABD 21.20 1.5M 8 Jan '21 15 20.00 P 1.15 0 5.42 1.106 11.72%
10 LABD 21.20 1.5M 18 Jun '21 176 20.00 P 5.50 0 25.94 1.101 42.68%
11 LABD 21.20 1.5M 15 Jan '21 22 22.00 P 2.65 0 8.73 1.092 9.97%
12 LABD 21.20 1.5M 8 Jan '21 15 21.00 P 1.65 46 7.78 1.091 9.46%
13 LABD 21.20 1.5M 19 Feb '21 57 22.00 P 4.00 0 15.09 1.091 18.60%
14 LABD 21.20 1.5M 15 Jan '21 22 21.50 P 2.35 0 9.67 1.090 10.88%
15 LABD 21.20 1.5M 22 Jan '21 29 21.50 P 2.65 0 11.08 1.086 12.67%
16 LABD 21.20 1.5M 15 Jan '21 22 20.00 P 1.55 0 7.31 1.080 13.99%
17 LABD 21.20 1.5M 21 Jan '22 393 15.00 P 4.50 0 21.23 1.080 64.07%
18 LABD 21.20 1.5M 15 Jan '21 22 21.00 P 2.05 0 9.67 1.079 11.75%
19 LABD 21.20 1.5M 19 Feb '21 57 20.00 P 2.80 0 13.21 1.076 21.74%
20 LABD 21.20 1.5M 19 Feb '21 57 21.00 P 3.30 0 15.57 1.075 19.55%
21 LABD 21.20 1.5M 29 Jan '21 36 17.50 P 0.95 0 4.48 1.072 22.96%
22 LABD 21.20 1.5M 8 Jan '21 15 17.50 P 0.35 0 1.65 1.065 19.42%
23 LABD 21.20 1.5M 15 Jan '21 22 19.00 P 1.10 0 5.19 1.054 16.42%
24 LABD 21.20 1.5M 19 Feb '21 57 19.00 P 2.25 0 10.61 1.053 23.48%
25 LABD 21.20 1.5M 29 Jan '21 36 15.00 P 0.15 0 0.71 1.049 30.17%
26 LABD 21.20 1.5M 19 Mar '21 85 15.00 P 1.20 0 5.66 1.048 37.00%
27 LABD 21.20 1.5M 22 Jan '21 29 15.00 P 0.10 0 0.47 1.037 29.86%
28 LABD 21.20 1.5M 20 Jan '23 757 15.00 P 6.50 0 30.66 1.032 86.39%
29 LABD 21.20 1.5M 20 Jan '23 757 20.00 P 10.40 0 49.06 1.031 107.41%
30 LABD 21.20 1.5M 19 Feb '21 57 12.00 P 0.15 0 0.71 0.990 44.42%
31 LABD 21.20 1.5M 8 Jan '21 15 18.50 P 0.40 0 1.89 0.912 14.90%
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.