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 22, 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 DISCA 38.21 17.1M 21 May '21 29 42.50 C 0.65 931 1.70 0.518 13.15%
2 DISCA 38.21 17.1M 21 May '21 29 35.00 C 3.90 394 1.81 0.516 2.01%
3 DISCA 38.21 17.1M 21 May '21 29 40.00 C 1.30 3,381 3.40 0.508 8.37%
4 DISCA 38.21 17.1M 18 Jun '21 57 35.00 C 4.50 12 3.38 0.478 3.83%
5 DISCA 38.21 17.1M 16 Jul '21 85 35.00 C 5.10 28 4.95 0.477 5.71%
6 DISCA 38.21 17.1M 18 Jun '21 57 42.50 C 1.30 110 3.40 0.476 15.14%
7 DISCA 38.21 17.1M 21 May '21 29 37.50 C 2.35 1,155 4.29 0.476 4.57%
8 DISCA 38.21 17.1M 18 Jun '21 57 37.50 C 3.10 57 6.25 0.475 6.81%
9 DISCA 38.21 17.1M 15 Oct '21 176 42.50 C 3.10 0 8.11 0.474 21.05%
10 DISCA 38.21 17.1M 18 Jun '21 57 40.00 C 2.00 725 5.23 0.472 10.47%
11 DISCA 38.21 17.1M 20 Jan '23 638 40.00 C 8.00 3 20.94 0.471 32.41%
12 DISCA 38.21 17.1M 15 Oct '21 176 35.00 C 6.40 18 8.35 0.468 10.03%
13 DISCA 38.21 17.1M 15 Oct '21 176 40.00 C 4.10 31 10.73 0.468 17.27%
14 DISCA 38.21 17.1M 20 Jan '23 638 35.00 C 8.40 1 13.58 0.467 17.41%
15 DISCA 38.21 17.1M 15 Oct '21 176 37.50 C 5.10 7 11.49 0.466 13.26%
16 DISCA 38.21 17.1M 16 Jul '21 85 42.50 C 1.75 46 4.58 0.466 16.57%
17 DISCA 38.21 17.1M 21 Jan '22 274 42.50 C 4.30 36 11.25 0.463 25.33%
18 DISCA 38.21 17.1M 16 Jul '21 85 40.00 C 2.55 89 6.67 0.462 12.17%
19 DISCA 38.21 17.1M 20 Jan '23 638 42.50 C 7.00 4 18.32 0.462 36.17%
20 DISCA 38.21 17.1M 21 Jan '22 274 37.50 C 6.10 64 14.11 0.460 16.79%
21 DISCA 38.21 17.1M 20 Jan '23 638 37.50 C 7.60 1 18.03 0.459 22.51%
22 DISCA 38.21 17.1M 16 Jul '21 85 37.50 C 3.60 46 7.56 0.458 8.35%
23 DISCA 38.21 17.1M 21 Jan '22 274 40.00 C 5.20 296 13.61 0.458 21.18%
24 DISCA 38.21 17.1M 21 Jan '22 274 35.00 C 7.20 10 10.44 0.453 12.87%
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.