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 February 9, 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 IVR 3.81 5.8M 19 Feb '21 10 3.00 C 0.51 11 -7.87 1.455 -9.09%
2 IVR 3.81 5.8M 19 Feb '21 10 4.50 C 0.04 1,265 1.05 0.928 19.36%
3 IVR 3.81 5.8M 19 Mar '21 38 3.00 C 0.77 120 -1.05 0.752 -1.32%
4 IVR 3.81 5.8M 19 Mar '21 38 4.50 C 0.13 269 3.41 0.725 22.28%
5 IVR 3.81 5.8M 19 Mar '21 38 4.00 C 0.24 251 6.30 0.661 12.04%
6 IVR 3.81 5.8M 16 Apr '21 66 4.50 C 0.19 51 4.99 0.656 24.31%
7 IVR 3.81 5.8M 19 Mar '21 38 3.50 C 0.48 35 4.46 0.650 5.11%
8 IVR 3.81 5.8M 19 Feb '21 10 4.00 C 0.08 1,528 2.10 0.631 7.24%
9 IVR 3.81 5.8M 18 Jun '21 129 4.50 C 0.29 54 7.61 0.617 27.84%
10 IVR 3.81 5.8M 16 Apr '21 66 4.00 C 0.31 625 8.14 0.610 14.29%
11 IVR 3.81 5.8M 16 Apr '21 66 3.00 C 0.86 17 1.31 0.598 1.69%
12 IVR 3.81 5.8M 16 Jul '21 157 4.50 C 0.33 2,143 8.66 0.590 29.31%
13 IVR 3.81 5.8M 18 Jun '21 129 4.00 C 0.43 224 11.29 0.586 18.34%
14 IVR 3.81 5.8M 16 Jul '21 157 4.00 C 0.46 211 12.07 0.581 19.40%
15 IVR 3.81 5.8M 19 Feb '21 10 3.50 C 0.34 419 0.79 0.572 0.86%
16 IVR 3.81 5.8M 18 Jun '21 129 3.50 C 0.63 146 8.40 0.543 10.06%
17 IVR 3.81 5.8M 21 Jan '22 346 4.50 C 0.53 174 13.91 0.527 37.20%
18 IVR 3.81 5.8M 21 Jan '22 346 4.00 C 0.64 445 16.80 0.527 26.18%
19 IVR 3.81 5.8M 16 Jul '21 157 3.50 C 0.66 10 9.19 0.520 11.11%
20 IVR 3.81 5.8M 16 Apr '21 66 3.50 C 0.49 77 4.72 0.520 5.42%
21 IVR 3.81 5.8M 16 Jul '21 157 3.00 C 0.95 9 3.67 0.500 4.90%
22 IVR 3.81 5.8M 18 Jun '21 129 3.00 C 0.82 30 0.26 0.483 0.33%
23 IVR 3.81 5.8M 20 Jan '23 710 4.50 C 0.78 97 20.47 0.482 48.51%
24 IVR 3.81 5.8M 21 Jan '22 346 3.50 C 0.82 269 13.39 0.475 17.06%
25 IVR 3.81 5.8M 20 Jan '23 710 4.00 C 0.90 418 23.62 0.468 37.46%
26 IVR 3.81 5.8M 20 Jan '23 710 3.50 C 1.05 232 19.42 0.451 26.81%
27 IVR 3.81 5.8M 21 Jan '22 346 3.00 C 1.03 165 5.77 0.449 7.91%
28 IVR 3.81 5.8M 20 Jan '23 710 3.00 C 1.20 8 10.24 0.410 14.94%
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.