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 May 2, 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 EBAY 53.15 6.0M 6 May '22 4 52.50 C 2.72 45 3.89 1.116 4.10%
2 EBAY 53.15 6.0M 6 May '22 4 53.00 C 2.44 44 4.31 1.108 4.52%
3 EBAY 53.15 6.0M 6 May '22 4 54.00 C 1.94 63 3.65 1.074 5.45%
4 EBAY 53.15 6.0M 6 May '22 4 55.00 C 1.58 350 2.97 1.069 6.65%
5 EBAY 53.15 6.0M 13 May '22 11 52.50 C 3.00 9 4.42 0.749 4.69%
6 EBAY 53.15 6.0M 13 May '22 11 53.00 C 2.70 179 4.80 0.723 5.05%
7 EBAY 53.15 6.0M 13 May '22 11 54.00 C 2.21 10 4.16 0.713 6.01%
8 EBAY 53.15 6.0M 13 May '22 11 55.00 C 1.77 21 3.33 0.709 7.05%
9 EBAY 53.15 6.0M 20 May '22 18 52.50 C 3.15 107 4.70 0.618 5.00%
10 EBAY 53.15 6.0M 20 May '22 18 53.00 C 2.87 151 5.12 0.614 5.41%
11 EBAY 53.15 6.0M 20 May '22 18 54.00 C 2.35 13 4.42 0.598 6.30%
12 EBAY 53.15 6.0M 20 May '22 18 55.00 C 1.95 30 3.67 0.588 7.42%
13 EBAY 53.15 6.0M 27 May '22 25 53.00 C 3.00 11 5.36 0.572 5.68%
14 EBAY 53.15 6.0M 27 May '22 25 54.00 C 2.44 2 4.59 0.537 6.49%
15 EBAY 53.15 6.0M 27 May '22 25 55.00 C 2.07 1 3.89 0.531 7.67%
16 EBAY 53.15 6.0M 3 Jun '22 32 53.00 C 3.10 508 5.55 0.507 5.89%
17 EBAY 53.15 6.0M 3 Jun '22 32 54.00 C 2.53 32 4.76 0.504 6.68%
18 EBAY 53.15 6.0M 3 Jun '22 32 55.00 C 2.12 6 3.99 0.489 7.78%
19 EBAY 53.15 6.0M 17 Jun '22 46 52.50 C 3.70 59 5.74 0.464 6.17%
20 EBAY 53.15 6.0M 10 Jun '22 39 55.00 C 2.18 3 4.10 0.452 7.91%
21 EBAY 53.15 6.0M 17 Jun '22 46 55.00 C 2.55 158 4.80 0.446 8.70%
22 EBAY 53.15 6.0M 15 Jul '22 74 52.50 C 4.20 90 6.68 0.418 7.25%
23 EBAY 53.15 6.0M 15 Jul '22 74 55.00 C 3.00 48 5.64 0.408 9.67%
24 EBAY 53.15 6.0M 19 Jan '24 627 52.50 C 9.10 0 15.90 0.401 19.18%
25 EBAY 53.15 6.0M 16 Sep '22 137 52.50 C 5.40 65 8.94 0.400 9.95%
26 EBAY 53.15 6.0M 18 Nov '22 200 52.50 C 6.30 0 10.63 0.394 12.06%
27 EBAY 53.15 6.0M 21 Oct '22 172 52.50 C 5.90 19 9.88 0.392 11.11%
28 EBAY 53.15 6.0M 16 Sep '22 137 55.00 C 4.20 77 7.90 0.392 12.36%
29 EBAY 53.15 6.0M 18 Nov '22 200 55.00 C 5.20 0 9.78 0.387 14.70%
30 EBAY 53.15 6.0M 16 Dec '22 228 52.50 C 6.60 0 11.19 0.384 12.78%
31 EBAY 53.15 6.0M 21 Oct '22 172 55.00 C 4.70 34 8.84 0.383 13.52%
32 EBAY 53.15 6.0M 20 Jan '23 263 52.50 C 6.95 0 11.85 0.378 13.64%
33 EBAY 53.15 6.0M 16 Dec '22 228 55.00 C 5.40 0 10.16 0.376 15.18%
34 EBAY 53.15 6.0M 20 Jan '23 263 55.00 C 5.80 203 10.91 0.373 16.16%
35 EBAY 53.15 6.0M 19 Jan '24 627 55.00 C 8.10 8 15.24 0.327 22.09%
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.