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 October 1, 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 BLU 5.99 841K 15 Oct '21 14 2.50 C 3.20 0 -4.84 2.117 -10.39%
2 BLU 5.99 841K 21 Jan '22 112 10.00 C 0.85 0 14.19 1.647 94.55%
3 BLU 5.99 841K 19 Nov '21 49 2.50 C 3.20 0 -4.84 1.566 -10.39%
4 BLU 5.99 841K 21 Jan '22 112 7.50 C 1.30 505 21.70 1.559 59.91%
5 BLU 5.99 841K 21 Jan '22 112 5.00 C 2.10 16 18.53 1.496 28.53%
6 BLU 5.99 841K 17 Dec '21 77 7.50 C 0.80 0 13.36 1.487 44.51%
7 BLU 5.99 841K 15 Oct '21 14 10.00 C  0 2 0.00 1.398 66.94%
8 BLU 5.99 841K 17 Dec '21 77 5.00 C 1.65 0 11.02 1.391 15.21%
9 BLU 5.99 841K 21 Jan '22 112 2.50 C 3.30 0 -3.17 1.202 -7.06%
10 BLU 5.99 841K 19 Nov '21 49 10.00 C 0.05 52 0.83 1.050 68.35%
11 BLU 5.99 841K 19 Nov '21 49 7.50 C 0.35 12 5.84 0.998 32.98%
12 BLU 5.99 841K 15 Oct '21 14 7.50 C 0.05 39 0.83 0.975 26.26%
13 BLU 5.99 841K 19 Nov '21 49 5.00 C 1.20 0 3.51 0.946 4.38%
14 BLU 5.99 841K 15 Oct '21 14 5.00 C 0.95 3 -0.67 0.832 -0.79%
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.