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 April 21, 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 CAN 13.77 10.6M 18 Jun '21 58 17.50 C 1.95 89 14.16 1.463 48.05%
2 CAN 13.77 10.6M 18 Jun '21 58 15.00 C 2.62 609 19.03 1.436 34.53%
3 CAN 13.77 10.6M 21 May '21 30 17.50 C 1.05 1,134 7.63 1.411 37.58%
4 CAN 13.77 10.6M 16 Jul '21 86 17.50 C 2.43 71 17.65 1.393 54.32%
5 CAN 13.77 10.6M 18 Jun '21 58 12.50 C 3.50 96 16.19 1.393 21.71%
6 CAN 13.77 10.6M 16 Jul '21 86 15.00 C 3.10 2,143 22.51 1.385 40.58%
7 CAN 13.77 10.6M 16 Jul '21 86 12.50 C 3.95 90 19.46 1.374 27.29%
8 CAN 13.77 10.6M 18 Jun '21 58 10.00 C 4.80 19 7.48 1.367 11.48%
9 CAN 13.77 10.6M 21 May '21 30 15.00 C 1.65 2,803 11.98 1.366 23.76%
10 CAN 13.77 10.6M 21 May '21 30 12.50 C 2.67 876 10.17 1.334 12.61%
11 CAN 13.77 10.6M 21 May '21 30 10.00 C 4.20 158 3.12 1.312 4.49%
12 CAN 13.77 10.6M 16 Jul '21 86 10.00 C 5.10 13 9.66 1.309 15.34%
13 CAN 13.77 10.6M 15 Oct '21 177 12.50 C 4.95 73 26.72 1.270 41.72%
14 CAN 13.77 10.6M 15 Oct '21 177 17.50 C 3.45 13 25.05 1.252 69.57%
15 CAN 13.77 10.6M 15 Oct '21 177 15.00 C 4.15 34 30.14 1.242 55.93%
16 CAN 13.77 10.6M 15 Oct '21 177 10.00 C 5.90 1 15.47 1.223 27.06%
17 CAN 13.77 10.6M 21 Jan '22 275 10.00 C 6.40 64 19.10 1.167 35.69%
18 CAN 13.77 10.6M 21 Jan '22 275 12.50 C 5.45 13 30.36 1.143 50.24%
19 CAN 13.77 10.6M 21 Jan '22 275 17.50 C 4.05 41 29.41 1.139 80.04%
20 CAN 13.77 10.6M 21 Jan '22 275 15.00 C 4.75 119 34.50 1.138 66.30%
21 CAN 13.77 10.6M 20 Jan '23 639 15.00 C 5.25 0 38.13 1.024 76.06%
22 CAN 13.77 10.6M 20 Jan '23 639 10.00 C 5.50 6 12.56 0.934 20.92%
23 CAN 13.77 10.6M 20 Jan '23 639 12.50 C 4.50 3 23.46 0.826 34.84%
24 CAN 13.77 10.6M 20 Jan '23 639 17.50 C 4.05 3 29.41 0.811 80.04%
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.