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 December 30, 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 FROG 31.03 649K 19 Jan '24 750 25.00 C 11.10 0 16.34 0.652 25.44%
2 FROG 31.03 649K 18 Feb '22 50 30.00 C 3.20 1 6.99 0.637 7.80%
3 FROG 31.03 649K 18 Feb '22 50 40.00 C 0.50 5 1.61 0.632 31.02%
4 FROG 31.03 649K 18 Mar '22 78 25.00 C 7.00 0 3.13 0.629 4.04%
5 FROG 31.03 649K 18 Feb '22 50 35.00 C 1.25 17 4.03 0.624 17.53%
6 FROG 31.03 649K 17 Jun '22 169 25.00 C 8.10 0 6.67 0.614 9.03%
7 FROG 31.03 649K 18 Mar '22 78 30.00 C 3.70 0 8.60 0.599 9.77%
8 FROG 31.03 649K 17 Jun '22 169 30.00 C 5.30 0 13.76 0.598 16.60%
9 FROG 31.03 649K 17 Jun '22 169 35.00 C 3.30 8 10.63 0.596 26.22%
10 FROG 31.03 649K 17 Jun '22 169 40.00 C 2.20 0 7.09 0.591 38.74%
11 FROG 31.03 649K 21 Jan '22 22 40.00 C 0.05 0 0.16 0.581 29.12%
12 FROG 31.03 649K 20 Jan '23 386 30.00 C 6.40 4 17.31 0.581 21.80%
13 FROG 31.03 649K 18 Mar '22 78 40.00 C 0.75 15 2.42 0.579 32.10%
14 FROG 31.03 649K 19 Jan '24 750 30.00 C 9.00 0 25.68 0.578 36.18%
15 FROG 31.03 649K 20 Jan '23 386 40.00 C 2.90 11 9.35 0.577 42.20%
16 FROG 31.03 649K 19 Jan '24 750 35.00 C 6.10 0 19.66 0.574 40.39%
17 FROG 31.03 649K 18 Mar '22 78 35.00 C 1.75 4 5.64 0.568 19.54%
18 FROG 31.03 649K 19 Jan '24 750 40.00 C 4.50 0 14.50 0.552 50.77%
19 FROG 31.03 649K 20 Jan '23 386 25.00 C 8.30 0 7.32 0.545 9.99%
20 FROG 31.03 649K 20 Jan '23 386 35.00 C 4.70 0 15.15 0.539 32.93%
21 FROG 31.03 649K 21 Jan '22 22 25.00 C 5.70 4 -1.06 0.526 -1.30%
22 FROG 31.03 649K 21 Jan '22 22 30.00 C 2.00 37 3.13 0.512 3.34%
23 FROG 31.03 649K 21 Jan '22 22 35.00 C 0.30 42 0.97 0.500 13.90%
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.