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 23, 2020. 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 PBR 10.94 12.3M 16 Apr '21 114 10.00 C 1.67 0 6.67 0.512 7.87%
2 PBR 10.94 12.3M 19 Mar '21 86 10.00 C 1.54 2 5.48 0.511 6.38%
3 PBR 10.94 12.3M 22 Jan '21 30 10.50 C 0.81 3 3.38 0.511 3.65%
4 PBR 10.94 12.3M 22 Jan '21 30 10.00 C 1.15 0 1.92 0.503 2.15%
5 PBR 10.94 12.3M 21 Jan '22 394 10.00 C 2.51 1 14.35 0.500 18.62%
6 PBR 10.94 12.3M 16 Jul '21 205 10.00 C 1.98 21 9.51 0.500 11.61%
7 PBR 10.94 12.3M 15 Jan '21 23 10.00 C 1.09 18 1.37 0.497 1.52%
8 PBR 10.94 12.3M 16 Apr '21 114 11.00 C 1.14 52 10.42 0.496 12.24%
9 PBR 10.94 12.3M 19 Mar '21 86 11.00 C 1.00 161 9.14 0.495 10.66%
10 PBR 10.94 12.3M 16 Jul '21 205 11.00 C 1.50 0 13.71 0.495 16.53%
11 PBR 10.94 12.3M 19 Feb '21 58 11.00 C 0.73 33 6.67 0.494 7.74%
12 PBR 10.94 12.3M 19 Feb '21 58 10.00 C 1.36 0 3.84 0.491 4.38%
13 PBR 10.94 12.3M 29 Jan '21 37 11.00 C 0.62 7 5.67 0.488 6.59%
14 PBR 10.94 12.3M 8 Jan '21 16 10.00 C 1.02 1 0.73 0.486 0.81%
15 PBR 10.94 12.3M 29 Jan '21 37 10.00 C 1.15 1 1.92 0.485 2.15%
16 PBR 10.94 12.3M 29 Jan '21 37 11.50 C 0.42 0 3.84 0.477 9.32%
17 PBR 10.94 12.3M 15 Jan '21 23 10.50 C 0.73 64 2.65 0.461 2.84%
18 PBR 10.94 12.3M 20 Jan '23 758 10.00 C 2.91 0 18.01 0.458 24.53%
19 PBR 10.94 12.3M 15 Jan '21 23 11.50 C 0.26 117 2.38 0.451 7.68%
20 PBR 10.94 12.3M 15 Jan '21 23 11.00 C 0.45 1,908 4.11 0.446 4.86%
21 PBR 10.94 12.3M 8 Jan '21 16 10.50 C 0.64 66 1.83 0.443 1.94%
22 PBR 10.94 12.3M 8 Jan '21 16 11.50 C 0.17 288 1.55 0.439 6.78%
23 PBR 10.94 12.3M 22 Jan '21 30 11.00 C 0.44 8 4.02 0.430 4.76%
24 PBR 10.94 12.3M 8 Jan '21 16 11.00 C 0.35 24 3.20 0.425 3.87%
25 PBR 10.94 12.3M 22 Jan '21 30 11.50 C 0.27 0 2.47 0.416 7.78%
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.