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 June 10, 2022. 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 CND 9.95 268K 17 Jun '22 7 5.00 C 3.40 0 -15.58 1.758 -23.66%
2 CND 9.95 268K 20 Jan '23 224 5.00 C 3.10 0 -18.59 1.265 -27.01%
3 CND 9.95 268K 19 Aug '22 70 5.00 C 3.30 0 -16.58 1.166 -24.81%
4 CND 9.95 268K 17 Jun '22 7 12.50 C  0 0 0.00 1.100 25.63%
5 CND 9.95 268K 17 Jun '22 7 7.50 C 0.95 0 -15.08 0.802 -16.67%
6 CND 9.95 268K 19 Jan '24 588 10.00 C 2.35 0 23.62 0.663 31.58%
7 CND 9.95 268K 15 Jul '22 35 7.50 C 0.90 0 -15.58 0.625 -17.13%
8 CND 9.95 268K 20 Jan '23 224 10.00 C 1.00 0 10.05 0.619 11.73%
9 CND 9.95 268K 15 Jul '22 35 12.50 C  0 0 0.00 0.585 25.63%
10 CND 9.95 268K 19 Aug '22 70 7.50 C 0.85 0 -16.08 0.583 -17.58%
11 CND 9.95 268K 16 Dec '22 189 12.50 C 0.15 0 1.51 0.579 27.55%
12 CND 9.95 268K 20 Jan '23 224 7.50 C 0.85 0 -16.08 0.511 -17.58%
13 CND 9.95 268K 19 Aug '22 70 12.50 C 0.10 50 1.01 0.489 26.90%
14 CND 9.95 268K 20 Jan '23 224 12.50 C 0.05 0 0.50 0.480 26.26%
15 CND 9.95 268K 18 Nov '22 161 12.50 C  0 0 0.00 0.418 25.63%
16 CND 9.95 268K 18 Nov '22 161 10.00 C  0 0 0.00 0.234 0.50%
17 CND 9.95 268K 19 Jan '24 588 5.00 C 3.10 0 -18.59 0.230 -27.01%
18 CND 9.95 268K 19 Aug '22 70 10.00 C  0 6 0.00 0.099 0.50%
19 CND 9.95 268K 17 Jun '22 7 10.00 C  0 5 0.00 0.083 0.50%
20 CND 9.95 268K 15 Jul '22 35 10.00 C  0 4 0.00 0.037 0.50%
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.