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 SPWR 24.74 5.2M 8 Jan '21 3 25.50 P 1.55 186 3.19 1.284 3.41%
2 SPWR 24.74 5.2M 8 Jan '21 3 25.00 P 1.25 118 4.00 1.280 4.21%
3 SPWR 24.74 5.2M 8 Jan '21 3 24.50 P 1.00 48 4.04 1.276 5.22%
4 SPWR 24.74 5.2M 8 Jan '21 3 24.00 P 0.76 4,219 3.07 1.249 6.26%
5 SPWR 24.74 5.2M 15 Jan '21 10 25.00 P 1.87 32 6.51 1.080 7.04%
6 SPWR 24.74 5.2M 15 Jan '21 10 24.50 P 1.61 10 6.51 1.079 8.00%
7 SPWR 24.74 5.2M 15 Jan '21 10 24.00 P 1.35 88 5.46 1.076 8.94%
8 SPWR 24.74 5.2M 15 Jan '21 10 25.50 P 2.15 23 5.62 1.074 6.15%
9 SPWR 24.74 5.2M 19 Feb '21 45 25.00 P 3.50 21 13.10 0.986 15.25%
10 SPWR 24.74 5.2M 12 Feb '21 38 25.00 P 3.05 1 11.28 0.986 12.86%
11 SPWR 24.74 5.2M 29 Jan '21 24 25.00 P 2.49 3 9.01 0.976 10.02%
12 SPWR 24.74 5.2M 19 Mar '21 73 24.00 P 3.75 11 15.16 0.976 21.39%
13 SPWR 24.74 5.2M 19 Mar '21 73 25.00 P 4.35 3 16.53 0.975 20.06%
14 SPWR 24.74 5.2M 29 Jan '21 24 24.50 P 2.16 0 8.73 0.967 10.63%
15 SPWR 24.74 5.2M 22 Jan '21 17 25.00 P 2.04 1 7.19 0.965 7.84%
16 SPWR 24.74 5.2M 22 Jan '21 17 25.50 P 2.33 0 6.35 0.963 7.01%
17 SPWR 24.74 5.2M 29 Jan '21 24 24.00 P 1.88 0 7.60 0.962 11.46%
18 SPWR 24.74 5.2M 22 Jan '21 17 24.00 P 1.56 0 6.31 0.961 9.92%
19 SPWR 24.74 5.2M 19 Feb '21 45 24.00 P 2.87 14 11.60 0.959 16.51%
20 SPWR 24.74 5.2M 22 Jan '21 17 24.50 P 1.80 7 7.28 0.958 8.89%
21 SPWR 24.74 5.2M 5 Feb '21 31 24.50 P 2.42 0 9.78 0.951 11.92%
22 SPWR 24.74 5.2M 29 Jan '21 24 25.50 P 2.68 0 7.76 0.950 8.70%
23 SPWR 24.74 5.2M 5 Feb '21 31 24.00 P 2.14 1 8.65 0.918 12.74%
24 SPWR 24.74 5.2M 18 Jun '21 164 25.00 P 5.85 0 22.59 0.912 29.59%
25 SPWR 24.74 5.2M 18 Jun '21 164 24.00 P 5.40 0 21.83 0.910 31.75%
26 SPWR 24.74 5.2M 5 Feb '21 31 25.00 P 2.69 10 9.82 0.908 11.02%
27 SPWR 24.74 5.2M 21 Jan '22 381 25.00 P 7.55 0 29.47 0.816 42.41%
28 SPWR 24.74 5.2M 20 Jan '23 745 25.00 P 8.75 0 34.32 0.729 53.10%
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.