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 9, 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 CURV 6.50 666K 16 Sep '22 7 2.50 C 3.70 0 -4.62 2.567 -10.71%
2 CURV 6.50 666K 16 Sep '22 7 10.00 C  0 67 0.00 1.857 53.85%
3 CURV 6.50 666K 16 Sep '22 7 7.50 C 0.10 407 1.54 1.219 17.19%
4 CURV 6.50 666K 21 Oct '22 42 7.50 C 0.55 235 8.46 1.116 26.05%
5 CURV 6.50 666K 21 Oct '22 42 10.00 C 0.15 42 2.31 1.076 57.48%
6 CURV 6.50 666K 21 Oct '22 42 5.00 C 1.65 95 2.31 1.057 3.09%
7 CURV 6.50 666K 18 Nov '22 70 7.50 C 0.65 1 10.00 1.041 28.21%
8 CURV 6.50 666K 18 Nov '22 70 10.00 C 0.25 11 3.85 1.000 60.00%
9 CURV 6.50 666K 17 Feb '23 161 5.00 C 2.15 0 10.00 0.929 14.94%
10 CURV 6.50 666K 17 Feb '23 161 7.50 C 1.05 11 16.15 0.929 37.61%
11 CURV 6.50 666K 17 Feb '23 161 10.00 C 0.55 0 8.46 0.928 68.07%
12 CURV 6.50 666K 16 Sep '22 7 5.00 C 1.35 22 -2.31 0.916 -2.91%
13 CURV 6.50 666K 18 Nov '22 70 5.00 C 1.75 4 3.85 0.914 5.26%
14 CURV 6.50 666K 18 Nov '22 70 2.50 C 3.90 0 -1.54 0.871 -3.85%
15 CURV 6.50 666K 17 Feb '23 161 2.50 C 3.80 2 -3.08 0.844 -7.41%
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.