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 8, 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 JPM 150.94 17.7M 16 Jul '21 8 149.00 C 3.70 103 1.17 0.307 1.20%
2 JPM 150.94 17.7M 16 Jul '21 8 155.00 C 1.12 4,533 0.74 0.306 3.46%
3 JPM 150.94 17.7M 16 Jul '21 8 150.00 C 3.10 1,978 1.43 0.304 1.46%
4 JPM 150.94 17.7M 16 Jul '21 8 152.50 C 1.91 3,665 1.27 0.297 2.33%
5 JPM 150.94 17.7M 23 Jul '21 15 150.00 C 3.70 160 1.83 0.284 1.87%
6 JPM 150.94 17.7M 9 Jul '21 1 155.00 C 0.07 4,033 0.05 0.277 2.74%
7 JPM 150.94 17.7M 9 Jul '21 1 152.50 C 0.31 6,960 0.21 0.277 1.24%
8 JPM 150.94 17.7M 9 Jul '21 1 149.00 C 2.20 64 0.17 0.277 0.17%
9 JPM 150.94 17.7M 9 Jul '21 1 150.00 C 1.36 2,143 0.28 0.277 0.28%
10 JPM 150.94 17.7M 30 Jul '21 22 149.00 C 4.80 5 1.89 0.276 1.96%
11 JPM 150.94 17.7M 6 Aug '21 29 149.00 C 5.20 2 2.16 0.272 2.24%
12 JPM 150.94 17.7M 23 Jul '21 15 155.00 C 1.62 1,844 1.07 0.266 3.80%
13 JPM 150.94 17.7M 23 Jul '21 15 152.50 C 2.49 774 1.65 0.262 2.73%
14 JPM 150.94 17.7M 13 Aug '21 36 155.00 C 2.55 1 1.69 0.262 4.45%
15 JPM 150.94 17.7M 30 Jul '21 22 150.00 C 4.15 300 2.13 0.260 2.19%
16 JPM 150.94 17.7M 30 Jul '21 22 155.00 C 2.06 207 1.36 0.257 4.11%
17 JPM 150.94 17.7M 30 Jul '21 22 152.50 C 2.98 458 1.97 0.254 3.07%
18 JPM 150.94 17.7M 6 Aug '21 29 152.50 C 3.40 38 2.25 0.254 3.36%
19 JPM 150.94 17.7M 17 Sep '21 71 150.00 C 6.85 415 3.92 0.254 4.10%
20 JPM 150.94 17.7M 18 Mar '22 253 155.00 C 9.35 10 6.19 0.249 9.47%
21 JPM 150.94 17.7M 6 Aug '21 29 150.00 C 4.65 8 2.46 0.248 2.54%
22 JPM 150.94 17.7M 20 Aug '21 43 150.00 C 5.55 1,518 3.05 0.248 3.17%
23 JPM 150.94 17.7M 13 Aug '21 36 150.00 C 5.05 2 2.72 0.247 2.82%
24 JPM 150.94 17.7M 21 Jan '22 197 155.00 C 8.10 118 5.37 0.247 8.51%
25 JPM 150.94 17.7M 13 Aug '21 36 152.50 C 3.80 88 2.52 0.244 3.64%
26 JPM 150.94 17.7M 6 Aug '21 29 155.00 C 2.44 91 1.62 0.244 4.38%
27 JPM 150.94 17.7M 20 Aug '21 43 155.00 C 3.25 1,328 2.15 0.242 4.95%
28 JPM 150.94 17.7M 19 Nov '21 134 155.00 C 6.60 95 4.37 0.241 7.39%
29 JPM 150.94 17.7M 23 Jul '21 15 149.00 C 3.80 6 1.23 0.240 1.26%
30 JPM 150.94 17.7M 15 Oct '21 99 150.00 C 7.80 361 4.54 0.239 4.79%
31 JPM 150.94 17.7M 17 Dec '21 162 150.00 C 9.75 63 5.84 0.235 6.24%
32 JPM 150.94 17.7M 17 Sep '21 71 155.00 C 4.45 6,437 2.95 0.235 5.81%
33 JPM 150.94 17.7M 19 Nov '21 134 150.00 C 8.95 67 5.31 0.234 5.64%
34 JPM 150.94 17.7M 20 Jan '23 561 150.00 C 17.60 23 11.04 0.234 12.49%
35 JPM 150.94 17.7M 15 Oct '21 99 155.00 C 5.45 187 3.61 0.233 6.54%
36 JPM 150.94 17.7M 21 Jan '22 197 150.00 C 10.65 187 6.43 0.233 6.92%
37 JPM 150.94 17.7M 20 Jan '23 561 155.00 C 15.35 245 10.17 0.232 14.32%
38 JPM 150.94 17.7M 17 Dec '21 162 155.00 C 7.40 95 4.90 0.231 7.98%
39 JPM 150.94 17.7M 18 Mar '22 253 150.00 C 11.65 149 7.10 0.230 7.69%
40 JPM 150.94 17.7M 17 Jun '22 344 150.00 C 12.55 589 7.69 0.229 8.39%
41 JPM 150.94 17.7M 17 Jun '22 344 155.00 C 11.35 305 7.52 0.228 11.04%
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.