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 March 18, 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 SHY 86.27 4.7M 18 Jun '21 92 85.00 C 0.95 0 -0.37 0.050 -0.38%
2 SHY 86.27 4.7M 16 Apr '21 29 87.00 C  0 0 0.00 0.026 0.85%
3 SHY 86.27 4.7M 18 Jun '21 92 88.00 C  0 0 0.00 0.025 2.01%
4 SHY 86.27 4.7M 16 Dec '22 638 86.00 C  0 0 -0.31 0.023 -0.31%
5 SHY 86.27 4.7M 17 Jun '22 456 86.00 C 0.15 0 -0.14 0.021 -0.14%
6 SHY 86.27 4.7M 16 Apr '21 29 86.00 C  0 0 -0.31 0.019 -0.31%
7 SHY 86.27 4.7M 18 Mar '22 365 88.00 C  0 0 0.00 0.019 2.01%
8 SHY 86.27 4.7M 17 Sep '21 183 88.00 C  0 0 0.00 0.017 2.01%
9 SHY 86.27 4.7M 17 Sep '21 183 85.00 C 0.85 0 -0.49 0.016 -0.49%
10 SHY 86.27 4.7M 17 Jun '22 456 88.00 C  0 0 0.00 0.016 2.01%
11 SHY 86.27 4.7M 21 Jan '22 309 88.00 C  0 0 0.00 0.015 2.01%
12 SHY 86.27 4.7M 16 Dec '22 638 87.00 C 0.25 0 0.29 0.014 1.14%
13 SHY 86.27 4.7M 18 Jun '21 92 87.00 C  0 0 0.00 0.013 0.85%
14 SHY 86.27 4.7M 17 Jun '22 456 87.00 C 0.15 0 0.17 0.012 1.02%
15 SHY 86.27 4.7M 18 Mar '22 365 87.00 C 0.05 3 0.06 0.012 0.90%
16 SHY 86.27 4.7M 18 Mar '22 365 86.00 C 0.30 0 0.03 0.010 0.03%
17 SHY 86.27 4.7M 17 Sep '21 183 87.00 C  0 0 0.00 0.009 0.85%
18 SHY 86.27 4.7M 18 Jun '21 92 86.00 C 0.25 1 -0.02 0.009 -0.02%
19 SHY 86.27 4.7M 21 Jan '22 309 86.00 C 0.25 38 -0.02 0.008 -0.02%
20 SHY 86.27 4.7M 21 Jan '22 309 87.00 C  0 0 0.00 0.008 0.85%
21 SHY 86.27 4.7M 17 Jun '22 456 85.00 C  0 0 -1.47 0.007 -1.47%
22 SHY 86.27 4.7M 16 Dec '22 638 85.00 C  0 0 -1.47 0.007 -1.47%
23 SHY 86.27 4.7M 19 Mar '21 1 85.00 C 0.80 0 -0.54 0.007 -0.55%
24 SHY 86.27 4.7M 21 Jan '22 309 85.00 C 0.90 0 -0.43 0.007 -0.43%
25 SHY 86.27 4.7M 19 Mar '21 1 88.00 C  0 13 0.00 0.007 2.01%
26 SHY 86.27 4.7M 19 Mar '21 1 87.00 C  0 13 0.00 0.007 0.85%
27 SHY 86.27 4.7M 19 Mar '21 1 86.00 C  0 2 -0.31 0.007 -0.31%
28 SHY 86.27 4.7M 17 Sep '21 183 86.00 C 0.25 0 -0.02 0.004 -0.02%
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.