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 SPI 8.11 1.4M 15 Jan '21 10 12.50 P 4.20 0 -2.34 2.744 -4.86%
2 SPI 8.11 1.4M 15 Jan '21 10 5.00 P  0 25 0.00 1.788 38.35%
3 SPI 8.11 1.4M 19 Feb '21 45 12.50 P 4.90 0 6.29 1.707 15.89%
4 SPI 8.11 1.4M 15 Jan '21 10 10.00 P 2.10 3 2.59 1.647 3.49%
5 SPI 8.11 1.4M 20 Jan '23 745 10.00 P 6.00 0 50.68 1.641 194.79%
6 SPI 8.11 1.4M 19 Feb '21 45 10.00 P 2.85 3 11.84 1.616 18.25%
7 SPI 8.11 1.4M 15 Jan '21 10 7.50 P 0.45 235 5.55 1.595 13.84%
8 SPI 8.11 1.4M 21 May '21 136 12.50 P 6.00 0 19.85 1.528 76.30%
9 SPI 8.11 1.4M 21 May '21 136 10.00 P 3.90 0 24.78 1.528 47.74%
10 SPI 8.11 1.4M 20 Aug '21 227 10.00 P 4.60 0 33.42 1.485 77.21%
11 SPI 8.11 1.4M 20 Jan '23 745 5.00 P 2.60 0 32.06 1.450 103.63%
12 SPI 8.11 1.4M 19 Feb '21 45 7.50 P 1.15 15 14.18 1.430 25.29%
13 SPI 8.11 1.4M 21 Jan '22 381 5.00 P 1.70 0 20.96 1.428 75.04%
14 SPI 8.11 1.4M 21 Jan '22 381 7.50 P 3.60 1 44.39 1.418 93.35%
15 SPI 8.11 1.4M 21 Jan '22 381 10.00 P 5.60 0 45.75 1.404 147.81%
16 SPI 8.11 1.4M 20 Jan '23 745 12.50 P 7.90 0 43.28 1.327 1671.43%
17 SPI 8.11 1.4M 21 May '21 136 5.00 P 0.75 0 9.25 1.317 52.45%
18 SPI 8.11 1.4M 20 Aug '21 227 7.50 P 2.40 0 29.59 1.296 52.71%
19 SPI 8.11 1.4M 21 May '21 136 7.50 P 1.95 0 24.04 1.293 41.56%
20 SPI 8.11 1.4M 19 Feb '21 45 5.00 P 0.15 0 1.85 1.275 40.95%
21 SPI 8.11 1.4M 20 Jan '23 745 7.50 P 4.00 0 49.32 1.207 112.17%
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.