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 September 2, 2022. 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 SIX 22.46 1.7M 16 Sep '22 14 17.50 C 4.60 0 -1.60 0.765 -2.02%
2 SIX 22.46 1.7M 16 Dec '22 105 17.50 C 6.10 0 5.08 0.730 6.97%
3 SIX 22.46 1.7M 20 Jan '23 140 17.50 C 6.40 0 6.41 0.703 8.97%
4 SIX 22.46 1.7M 17 Mar '23 196 17.50 C 6.80 0 8.19 0.680 11.75%
5 SIX 22.46 1.7M 16 Dec '22 105 20.00 C 4.30 0 8.19 0.674 10.13%
6 SIX 22.46 1.7M 16 Jun '23 287 17.50 C 7.50 0 11.31 0.674 16.98%
7 SIX 22.46 1.7M 19 Jan '24 504 17.50 C 8.20 0 14.43 0.670 22.72%
8 SIX 22.46 1.7M 20 Oct '23 413 20.00 C 6.90 0 19.77 0.668 28.53%
9 SIX 22.46 1.7M 21 Oct '22 49 20.00 C 3.40 13 4.19 0.657 4.93%
10 SIX 22.46 1.7M 16 Jun '23 287 20.00 C 6.10 0 16.21 0.654 22.25%
11 SIX 22.46 1.7M 20 Jan '23 140 20.00 C 4.70 0 9.97 0.652 12.61%
12 SIX 22.46 1.7M 16 Sep '22 14 20.00 C 2.65 16 0.85 0.649 0.96%
13 SIX 22.46 1.7M 17 Mar '23 196 20.00 C 5.30 35 12.64 0.648 16.55%
14 SIX 22.46 1.7M 19 Jan '24 504 22.50 C 5.90 0 26.27 0.648 35.87%
15 SIX 22.46 1.7M 16 Jun '23 287 22.50 C 4.90 0 21.82 0.636 28.13%
16 SIX 22.46 1.7M 20 Oct '23 413 22.50 C 5.80 0 25.82 0.632 35.05%
17 SIX 22.46 1.7M 20 Jan '23 140 22.50 C 3.40 0 15.14 0.632 18.05%
18 SIX 22.46 1.7M 17 Mar '23 196 22.50 C 3.90 0 17.36 0.631 21.23%
19 SIX 22.46 1.7M 21 Oct '22 49 22.50 C 1.95 8 8.68 0.630 9.70%
20 SIX 22.46 1.7M 19 Jan '24 504 20.00 C 7.50 1 22.44 0.630 33.69%
21 SIX 22.46 1.7M 16 Dec '22 105 22.50 C 2.95 6 13.13 0.625 15.33%
22 SIX 22.46 1.7M 16 Dec '22 105 25.00 C 1.95 9 8.68 0.622 21.89%
23 SIX 22.46 1.7M 20 Oct '23 413 25.00 C 4.80 0 21.37 0.617 41.56%
24 SIX 22.46 1.7M 16 Jun '23 287 25.00 C 3.90 0 17.36 0.616 34.70%
25 SIX 22.46 1.7M 20 Jan '23 140 25.00 C 2.35 0 10.46 0.614 24.32%
26 SIX 22.46 1.7M 19 Jan '24 504 25.00 C 5.20 0 23.15 0.611 44.84%
27 SIX 22.46 1.7M 17 Mar '23 196 25.00 C 3.00 0 13.36 0.610 28.47%
28 SIX 22.46 1.7M 21 Oct '22 49 25.00 C 1.00 319 4.45 0.600 16.50%
29 SIX 22.46 1.7M 16 Sep '22 14 22.50 C 0.95 42 4.23 0.595 4.60%
30 SIX 22.46 1.7M 16 Sep '22 14 25.00 C 0.20 58 0.89 0.580 12.31%
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.