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 November 5, 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 PLTR 26.00 25.7M 12 Nov '21 7 27.00 C 0.90 9,313 3.46 0.924 7.57%
2 PLTR 26.00 25.7M 12 Nov '21 7 26.50 C 1.06 3,631 4.08 0.907 6.26%
3 PLTR 26.00 25.7M 12 Nov '21 7 26.00 C 1.29 7,746 4.96 0.906 5.22%
4 PLTR 26.00 25.7M 12 Nov '21 7 25.50 C 1.51 1,071 3.88 0.889 4.12%
5 PLTR 26.00 25.7M 12 Nov '21 7 25.00 C 1.77 5,122 2.96 0.871 3.18%
6 PLTR 26.00 25.7M 5 Nov '21 0 27.00 C  0 24,038 0.00 0.787 3.85%
7 PLTR 26.00 25.7M 5 Nov '21 0 26.50 C  0 15,762 0.00 0.787 1.92%
8 PLTR 26.00 25.7M 5 Nov '21 0 26.00 C 0.01 25,307 0.04 0.787 0.04%
9 PLTR 26.00 25.7M 5 Nov '21 0 25.50 C 0.45 2,698 -0.19 0.787 -0.20%
10 PLTR 26.00 25.7M 5 Nov '21 0 25.00 C 0.97 3,353 -0.12 0.787 -0.12%
11 PLTR 26.00 25.7M 19 Nov '21 14 27.00 C 1.12 3,477 4.31 0.761 8.52%
12 PLTR 26.00 25.7M 19 Nov '21 14 26.50 C 1.30 1,403 5.00 0.755 7.29%
13 PLTR 26.00 25.7M 19 Nov '21 14 26.00 C 1.50 3,448 5.77 0.744 6.12%
14 PLTR 26.00 25.7M 19 Nov '21 14 25.50 C 1.74 1,035 4.77 0.742 5.11%
15 PLTR 26.00 25.7M 19 Nov '21 14 25.00 C 2.00 1,083 3.85 0.737 4.17%
16 PLTR 26.00 25.7M 26 Nov '21 21 26.50 C 1.37 241 5.27 0.661 7.59%
17 PLTR 26.00 25.7M 26 Nov '21 21 27.00 C 1.21 834 4.65 0.660 8.91%
18 PLTR 26.00 25.7M 26 Nov '21 21 26.00 C 1.57 555 6.04 0.652 6.43%
19 PLTR 26.00 25.7M 26 Nov '21 21 25.00 C 2.09 100 4.19 0.642 4.56%
20 PLTR 26.00 25.7M 26 Nov '21 21 25.50 C 1.83 135 5.12 0.641 5.50%
21 PLTR 26.00 25.7M 3 Dec '21 28 26.50 C 1.52 113 5.85 0.621 8.25%
22 PLTR 26.00 25.7M 3 Dec '21 28 27.00 C 1.34 245 5.15 0.618 9.49%
23 PLTR 26.00 25.7M 3 Dec '21 28 26.00 C 1.72 367 6.62 0.610 7.08%
24 PLTR 26.00 25.7M 3 Dec '21 28 25.00 C 2.23 37 4.73 0.609 5.17%
25 PLTR 26.00 25.7M 10 Dec '21 35 27.00 C 1.50 96 5.77 0.609 10.20%
26 PLTR 26.00 25.7M 10 Dec '21 35 26.50 C 1.66 45 6.38 0.597 8.87%
27 PLTR 26.00 25.7M 10 Dec '21 35 26.00 C 1.88 85 7.23 0.595 7.79%
28 PLTR 26.00 25.7M 3 Dec '21 28 25.50 C 1.91 31 5.42 0.590 5.85%
29 PLTR 26.00 25.7M 10 Dec '21 35 25.50 C 2.10 33 6.15 0.590 6.69%
30 PLTR 26.00 25.7M 19 Jan '24 805 25.00 C 8.90 154 30.38 0.588 46.20%
31 PLTR 26.00 25.7M 19 Jan '24 805 27.00 C 8.15 125 31.35 0.582 51.26%
32 PLTR 26.00 25.7M 17 Dec '21 42 27.00 C 1.60 1,371 6.15 0.582 10.66%
33 PLTR 26.00 25.7M 23 Dec '21 48 27.00 C 1.68 116 6.46 0.581 11.02%
34 PLTR 26.00 25.7M 23 Dec '21 48 26.50 C 1.89 82 7.27 0.578 9.91%
35 PLTR 26.00 25.7M 17 Dec '21 42 26.00 C 2.01 1,638 7.73 0.575 8.38%
36 PLTR 26.00 25.7M 23 Dec '21 48 26.00 C 2.07 344 7.96 0.573 8.65%
37 PLTR 26.00 25.7M 17 Dec '21 42 25.00 C 2.45 1,153 5.58 0.572 6.16%
38 PLTR 26.00 25.7M 20 Jan '23 441 27.00 C 5.90 218 22.69 0.566 34.33%
39 PLTR 26.00 25.7M 23 Dec '21 48 25.50 C 2.28 51 6.85 0.566 7.50%
40 PLTR 26.00 25.7M 10 Dec '21 35 25.00 C 2.25 24 4.81 0.564 5.26%
41 PLTR 26.00 25.7M 20 Jan '23 441 25.00 C 6.70 687 21.92 0.563 29.53%
42 PLTR 26.00 25.7M 18 Feb '22 105 27.00 C 2.64 349 10.15 0.555 15.58%
43 PLTR 26.00 25.7M 23 Dec '21 48 25.00 C 2.39 4 5.35 0.554 5.89%
44 PLTR 26.00 25.7M 20 May '22 196 26.00 C 4.10 105 15.77 0.553 18.72%
45 PLTR 26.00 25.7M 18 Feb '22 105 26.00 C 3.00 586 11.54 0.550 13.04%
46 PLTR 26.00 25.7M 20 May '22 196 27.00 C 3.70 130 14.23 0.550 21.08%
47 PLTR 26.00 25.7M 18 Feb '22 105 25.00 C 3.50 269 9.62 0.549 11.11%
48 PLTR 26.00 25.7M 16 Sep '22 315 25.00 C 5.60 244 17.69 0.549 22.55%
49 PLTR 26.00 25.7M 16 Sep '22 315 27.00 C 4.80 100 18.46 0.549 27.36%
50 PLTR 26.00 25.7M 20 May '22 196 25.00 C 4.55 229 13.65 0.547 16.55%
51 PLTR 26.00 25.7M 17 Jun '22 224 25.00 C 4.80 220 14.62 0.547 17.92%
52 PLTR 26.00 25.7M 17 Jun '22 224 27.00 C 3.95 132 15.19 0.545 22.45%
53 PLTR 26.00 25.7M 21 Jan '22 77 27.00 C 2.12 2,093 8.15 0.543 13.07%
54 PLTR 26.00 25.7M 21 Jan '22 77 26.00 C 2.56 1,430 9.85 0.541 10.92%
55 PLTR 26.00 25.7M 21 Jan '22 77 25.00 C 3.00 1,174 7.69 0.538 8.70%
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.