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 January 5, 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 LABU 100.17 604K 15 Jan '21 10 10.00 P  0 0 0.00 5.125 90.02%
2 LABU 100.17 604K 15 Jan '21 10 15.00 P  0 0 0.00 4.209 85.03%
3 LABU 100.17 604K 15 Jan '21 10 20.00 P  0 0 0.00 3.641 80.03%
4 LABU 100.17 604K 8 Jan '21 3 45.00 P  0 0 0.00 3.332 55.08%
5 LABU 100.17 604K 15 Jan '21 10 25.00 P  0 0 0.00 3.087 75.04%
6 LABU 100.17 604K 8 Jan '21 3 68.00 P  0 0 0.00 3.023 32.12%
7 LABU 100.17 604K 8 Jan '21 3 50.00 P  0 0 0.00 2.977 50.08%
8 LABU 100.17 604K 8 Jan '21 3 68.50 P  0 0 0.00 2.883 31.62%
9 LABU 100.17 604K 15 Jan '21 10 30.00 P  0 2 0.00 2.693 70.05%
10 LABU 100.17 604K 15 Jan '21 10 35.00 P  0 1 0.00 2.651 65.06%
11 LABU 100.17 604K 8 Jan '21 3 65.00 P  0 0 0.00 2.605 35.11%
12 LABU 100.17 604K 8 Jan '21 3 55.00 P  0 2 0.00 2.596 45.09%
13 LABU 100.17 604K 8 Jan '21 3 60.00 P  0 8 0.00 2.537 40.10%
14 LABU 100.17 604K 8 Jan '21 3 70.00 P  0 0 0.00 2.417 30.12%
15 LABU 100.17 604K 8 Jan '21 3 69.50 P  0 0 0.00 2.376 30.62%
16 LABU 100.17 604K 8 Jan '21 3 71.50 P 0.15 0 0.15 2.367 28.81%
17 LABU 100.17 604K 8 Jan '21 3 72.00 P 0.15 0 0.15 2.293 28.31%
18 LABU 100.17 604K 8 Jan '21 3 72.50 P 0.15 4 0.15 2.287 27.81%
19 LABU 100.17 604K 8 Jan '21 3 71.00 P 0.10 6 0.10 2.286 29.25%
20 LABU 100.17 604K 15 Jan '21 10 40.00 P  0 0 0.00 2.240 60.07%
21 LABU 100.17 604K 8 Jan '21 3 69.00 P  0 0 0.00 2.204 31.12%
22 LABU 100.17 604K 15 Jan '21 10 45.00 P 0.05 5 0.05 2.149 55.15%
23 LABU 100.17 604K 8 Jan '21 3 74.50 P 0.20 0 0.20 2.149 25.88%
24 LABU 100.17 604K 8 Jan '21 3 73.00 P 0.15 0 0.15 2.067 27.31%
25 LABU 100.17 604K 15 Jan '21 10 55.00 P 0.10 0 0.10 2.063 45.24%
26 LABU 100.17 604K 8 Jan '21 3 74.00 P 0.20 3 0.20 2.055 26.38%
27 LABU 100.17 604K 8 Jan '21 3 75.00 P 0.25 4 0.25 2.008 25.44%
28 LABU 100.17 604K 15 Jan '21 10 50.00 P  0 1 0.00 1.999 50.08%
29 LABU 100.17 604K 8 Jan '21 3 75.50 P 0.25 0 0.25 1.971 24.94%
30 LABU 100.17 604K 8 Jan '21 3 76.50 P 0.30 0 0.30 1.922 24.00%
31 LABU 100.17 604K 8 Jan '21 3 77.50 P 0.30 1 0.30 1.906 23.00%
32 LABU 100.17 604K 8 Jan '21 3 76.00 P 0.25 0 0.25 1.905 24.44%
33 LABU 100.17 604K 15 Jan '21 10 64.00 P 0.20 0 0.20 1.878 36.38%
34 LABU 100.17 604K 15 Jan '21 10 63.00 P  0 0 0.00 1.875 37.11%
35 LABU 100.17 604K 8 Jan '21 3 77.00 P 0.30 12 0.30 1.858 23.50%
36 LABU 100.17 604K 8 Jan '21 3 78.50 P 0.40 0 0.40 1.843 22.12%
37 LABU 100.17 604K 8 Jan '21 3 78.00 P 0.35 13 0.35 1.834 22.56%
38 LABU 100.17 604K 8 Jan '21 3 79.00 P 0.40 0 0.40 1.804 21.62%
39 LABU 100.17 604K 8 Jan '21 3 79.50 P 0.45 0 0.45 1.788 21.18%
40 LABU 100.17 604K 22 Jan '21 17 50.00 P  0 0 0.00 1.759 50.08%
41 LABU 100.17 604K 15 Jan '21 10 60.00 P 0.10 4 0.10 1.756 40.24%
42 LABU 100.17 604K 15 Jan '21 10 65.00 P 0.20 0 0.20 1.755 35.38%
43 LABU 100.17 604K 8 Jan '21 3 81.00 P 0.50 10 0.50 1.752 19.74%
44 LABU 100.17 604K 8 Jan '21 3 80.00 P 0.45 43 0.45 1.750 20.68%
45 LABU 100.17 604K 8 Jan '21 3 83.00 P 0.65 11 0.65 1.728 17.91%
46 LABU 100.17 604K 8 Jan '21 3 82.00 P 0.60 23 0.60 1.727 18.85%
47 LABU 100.17 604K 8 Jan '21 3 83.50 P 0.75 2 0.75 1.700 17.52%
48 LABU 100.17 604K 8 Jan '21 3 84.00 P 0.80 3 0.80 1.691 17.08%
49 LABU 100.17 604K 8 Jan '21 3 86.50 P 1.05 12 1.05 1.688 14.85%
50 LABU 100.17 604K 15 Jan '21 10 62.00 P  0 0 0.00 1.685 38.11%
51 LABU 100.17 604K 8 Jan '21 3 85.00 P 0.90 39 0.90 1.650 16.19%
52 LABU 100.17 604K 8 Jan '21 3 86.00 P 1.00 5 1.00 1.649 15.30%
53 LABU 100.17 604K 8 Jan '21 3 87.00 P 1.15 0 1.15 1.629 14.46%
54 LABU 100.17 604K 8 Jan '21 3 87.50 P 1.20 1 1.20 1.619 14.01%
55 LABU 100.17 604K 8 Jan '21 3 88.00 P 1.30 0 1.30 1.618 13.62%
56 LABU 100.17 604K 8 Jan '21 3 88.50 P 1.40 4 1.40 1.615 13.23%
57 LABU 100.17 604K 15 Jan '21 10 66.00 P 0.35 0 0.35 1.615 34.58%
58 LABU 100.17 604K 8 Jan '21 3 89.00 P 1.50 3 1.50 1.600 12.84%
59 LABU 100.17 604K 8 Jan '21 3 90.00 P 1.50 45 1.50 1.584 11.83%
60 LABU 100.17 604K 8 Jan '21 3 92.00 P 2.10 7 2.10 1.567 10.47%
61 LABU 100.17 604K 15 Jan '21 10 67.00 P 0.40 0 0.40 1.566 33.65%
62 LABU 100.17 604K 8 Jan '21 3 91.00 P 1.85 1 1.85 1.550 11.21%
63 LABU 100.17 604K 8 Jan '21 3 91.50 P 2.00 1 2.00 1.547 10.87%
64 LABU 100.17 604K 8 Jan '21 3 93.50 P 2.50 0 2.50 1.541 9.39%
65 LABU 100.17 604K 8 Jan '21 3 92.50 P 2.20 0 2.20 1.540 10.07%
66 LABU 100.17 604K 29 Jan '21 24 55.00 P  0 0 0.00 1.539 45.09%
67 LABU 100.17 604K 22 Jan '21 17 55.00 P  0 0 0.00 1.536 45.09%
68 LABU 100.17 604K 15 Jan '21 10 68.00 P 0.45 0 0.45 1.534 32.71%
69 LABU 100.17 604K 19 Mar '21 73 25.00 P 0.10 0 0.10 1.523 75.22%
70 LABU 100.17 604K 8 Jan '21 3 94.00 P 2.60 0 2.60 1.519 8.99%
71 LABU 100.17 604K 15 Jan '21 10 70.00 P 0.55 11 0.55 1.501 30.84%
72 LABU 100.17 604K 8 Jan '21 3 95.00 P 2.95 11 2.94 1.500 8.35%
73 LABU 100.17 604K 8 Jan '21 3 97.50 P 3.80 50 3.79 1.492 6.71%
74 LABU 100.17 604K 21 Jan '22 381 5.00 P 0.10 0 0.10 1.490 95.20%
75 LABU 100.17 604K 8 Jan '21 3 98.50 P 4.30 6 4.29 1.488 6.23%
76 LABU 100.17 604K 8 Jan '21 3 96.00 P 3.20 1 3.19 1.488 7.60%
77 LABU 100.17 604K 8 Jan '21 3 96.50 P 3.50 1 3.49 1.487 7.42%
78 LABU 100.17 604K 15 Jan '21 10 69.00 P 0.50 0 0.50 1.486 31.77%
79 LABU 100.17 604K 8 Jan '21 3 98.00 P 4.10 2 4.09 1.484 6.53%
80 LABU 100.17 604K 8 Jan '21 3 97.00 P 3.60 2 3.59 1.469 7.01%
81 LABU 100.17 604K 8 Jan '21 3 99.00 P 4.50 12 4.49 1.463 5.93%
82 LABU 100.17 604K 8 Jan '21 3 100.00 P 4.90 11 4.89 1.461 5.32%
83 LABU 100.17 604K 15 Jan '21 10 71.00 P 0.65 5 0.65 1.458 29.96%
84 LABU 100.17 604K 15 Jan '21 10 72.00 P 0.70 0 0.70 1.446 29.02%
85 LABU 100.17 604K 5 Feb '21 31 55.00 P 0.65 6 0.65 1.422 46.04%
86 LABU 100.17 604K 15 Jan '21 10 73.00 P 0.75 0 0.75 1.420 28.08%
87 LABU 100.17 604K 15 Jan '21 10 74.00 P 0.85 1 0.85 1.414 27.20%
88 LABU 100.17 604K 19 Mar '21 73 30.00 P 0.25 0 0.25 1.406 70.48%
89 LABU 100.17 604K 15 Jan '21 10 75.00 P 0.95 7 0.95 1.404 26.33%
90 LABU 100.17 604K 19 Mar '21 73 40.00 P 0.85 0 0.85 1.404 61.44%
91 LABU 100.17 604K 15 Jan '21 10 77.00 P 1.15 10 1.15 1.401 24.56%
92 LABU 100.17 604K 15 Jan '21 10 76.00 P 1.05 1 1.05 1.392 25.44%
93 LABU 100.17 604K 22 Jan '21 17 65.00 P 0.65 1 0.65 1.368 35.99%
94 LABU 100.17 604K 15 Jan '21 10 78.00 P 1.25 21 1.25 1.366 23.68%
95 LABU 100.17 604K 22 Jan '21 17 60.00 P 0.15 0 0.15 1.365 40.31%
96 LABU 100.17 604K 15 Jan '21 10 79.00 P 1.40 10 1.40 1.361 22.85%
97 LABU 100.17 604K 5 Feb '21 31 60.00 P 1.10 1 1.10 1.357 41.66%
98 LABU 100.17 604K 29 Jan '21 24 60.00 P 0.60 4 0.60 1.355 40.95%
99 LABU 100.17 604K 15 Jan '21 10 81.00 P 1.70 0 1.70 1.341 21.19%
100 LABU 100.17 604K 15 Jan '21 10 80.00 P 1.50 38 1.50 1.339 21.96%
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.