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 July 15, 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 DNA 3.00 17.3M 19 Jan '24 553 3.50 C 0.80 159 26.67 1.169 59.09%
2 DNA 3.00 17.3M 20 Jan '23 189 2.00 C 1.15 0 5.00 1.160 8.11%
3 DNA 3.00 17.3M 19 Aug '22 35 2.50 C 0.55 10 1.67 1.157 2.04%
4 DNA 3.00 17.3M 19 Aug '22 35 3.00 C 0.40 4,819 13.33 1.152 15.38%
5 DNA 3.00 17.3M 16 Dec '22 154 2.50 C 1.00 3 16.67 1.148 25.00%
6 DNA 3.00 17.3M 19 Aug '22 35 4.00 C 0.10 97 3.33 1.134 37.93%
7 DNA 3.00 17.3M 16 Dec '22 154 3.50 C 0.40 0 13.33 1.126 34.62%
8 DNA 3.00 17.3M 16 Sep '22 63 2.00 C 1.00 5 0.00 1.122 0.00%
9 DNA 3.00 17.3M 19 Aug '22 35 2.00 C 0.95 5 -1.67 1.117 -2.44%
10 DNA 3.00 17.3M 15 Jul '22 0 4.00 C  0 20 0.00 1.104 33.33%
11 DNA 3.00 17.3M 15 Jul '22 0 3.00 C  0 987 0.00 1.104 0.00%
12 DNA 3.00 17.3M 15 Jul '22 0 2.50 C 0.30 86 -6.67 1.104 -7.41%
13 DNA 3.00 17.3M 15 Jul '22 0 2.00 C 0.95 36 -1.67 1.104 -2.44%
14 DNA 3.00 17.3M 15 Jul '22 0 3.50 C  0 13 0.00 1.104 16.67%
15 DNA 3.00 17.3M 19 Aug '22 35 3.50 C 0.20 895 6.67 1.076 25.00%
16 DNA 3.00 17.3M 20 Jan '23 189 3.00 C 0.80 0 26.67 1.065 36.36%
17 DNA 3.00 17.3M 16 Sep '22 63 3.00 C 0.50 16 16.67 1.063 20.00%
18 DNA 3.00 17.3M 16 Sep '22 63 3.50 C 0.30 11 10.00 1.059 29.63%
19 DNA 3.00 17.3M 16 Dec '22 154 3.00 C 0.60 3 20.00 1.045 25.00%
20 DNA 3.00 17.3M 16 Sep '22 63 4.00 C 0.20 24 6.67 1.031 42.86%
21 DNA 3.00 17.3M 19 Jan '24 553 2.00 C 1.20 6 6.67 1.015 11.11%
22 DNA 3.00 17.3M 17 Mar '23 245 2.00 C 1.10 0 3.33 1.014 5.26%
23 DNA 3.00 17.3M 16 Sep '22 63 2.50 C 0.65 4 5.00 1.011 6.38%
24 DNA 3.00 17.3M 16 Dec '22 154 2.00 C 1.10 4 3.33 0.992 5.26%
25 DNA 3.00 17.3M 19 Jan '24 553 2.50 C 1.40 1 30.00 0.990 56.25%
26 DNA 3.00 17.3M 19 Jan '24 553 3.00 C 1.35 571 45.00 0.988 81.82%
27 DNA 3.00 17.3M 19 Jan '24 553 4.00 C 1.00 55 33.33 0.976 100.00%
28 DNA 3.00 17.3M 20 Jan '23 189 2.50 C 0.85 62 11.67 0.970 16.28%
29 DNA 3.00 17.3M 16 Dec '22 154 4.00 C 0.20 0 6.67 0.966 42.86%
30 DNA 3.00 17.3M 20 Jan '23 189 3.50 C 0.60 2 20.00 0.956 45.83%
31 DNA 3.00 17.3M 20 Jan '23 189 4.00 C 0.35 1 11.67 0.929 50.94%
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.