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 September 2, 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 ANGI 10.55 1.4M 17 Sep '21 15 7.50 C 2.90 0 -1.42 1.276 -1.96%
2 ANGI 10.55 1.4M 17 Sep '21 15 15.00 C  0 0 0.00 0.938 42.18%
3 ANGI 10.55 1.4M 19 Nov '21 78 7.50 C 3.00 0 -0.47 0.684 -0.66%
4 ANGI 10.55 1.4M 18 Feb '22 169 7.50 C 3.40 0 3.32 0.655 4.90%
5 ANGI 10.55 1.4M 21 Jan '22 141 7.50 C 3.20 0 1.42 0.654 2.04%
6 ANGI 10.55 1.4M 18 Feb '22 169 10.00 C 1.85 1 12.32 0.636 14.94%
7 ANGI 10.55 1.4M 20 Jan '23 505 10.00 C 3.00 0 23.22 0.631 32.45%
8 ANGI 10.55 1.4M 20 Jan '23 505 7.50 C 4.10 0 9.95 0.617 16.28%
9 ANGI 10.55 1.4M 20 Jan '23 505 12.50 C 2.10 0 19.91 0.611 47.93%
10 ANGI 10.55 1.4M 15 Oct '21 43 15.00 C  0 0 0.00 0.609 42.18%
11 ANGI 10.55 1.4M 18 Feb '22 169 12.50 C 0.95 0 9.00 0.609 30.21%
12 ANGI 10.55 1.4M 18 Feb '22 169 15.00 C 0.45 0 4.27 0.602 48.51%
13 ANGI 10.55 1.4M 20 Jan '23 505 15.00 C 1.55 0 14.69 0.593 66.67%
14 ANGI 10.55 1.4M 19 Nov '21 78 12.50 C 0.40 27 3.79 0.586 23.15%
15 ANGI 10.55 1.4M 21 Jan '22 141 15.00 C 0.25 0 2.37 0.585 45.63%
16 ANGI 10.55 1.4M 19 Nov '21 78 10.00 C 1.30 0 7.11 0.584 8.11%
17 ANGI 10.55 1.4M 19 Nov '21 78 15.00 C 0.10 3 0.95 0.581 43.54%
18 ANGI 10.55 1.4M 21 Jan '22 141 12.50 C 0.75 14 7.11 0.580 27.55%
19 ANGI 10.55 1.4M 17 Sep '21 15 12.50 C  0 0 0.00 0.564 18.48%
20 ANGI 10.55 1.4M 21 Jan '22 141 10.00 C 1.70 1 10.90 0.559 12.99%
21 ANGI 10.55 1.4M 15 Oct '21 43 12.50 C 0.15 6 1.42 0.552 20.19%
22 ANGI 10.55 1.4M 15 Oct '21 43 10.00 C 1.00 10 4.27 0.529 4.71%
23 ANGI 10.55 1.4M 17 Sep '21 15 10.00 C 0.70 17 1.42 0.504 1.52%
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.