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 SLV 24.10 40.2M 19 Mar '21 1 25.00 C 0.02 6,776 0.08 0.426 3.82%
2 SLV 24.10 40.2M 19 Mar '21 1 24.00 C 0.26 5,774 0.66 0.426 0.67%
3 SLV 24.10 40.2M 19 Mar '21 1 23.50 C 0.64 555 0.17 0.426 0.17%
4 SLV 24.10 40.2M 19 Mar '21 1 24.50 C 0.07 14,157 0.29 0.426 1.96%
5 SLV 24.10 40.2M 20 Jan '23 673 25.00 C 4.85 124 20.12 0.407 29.87%
6 SLV 24.10 40.2M 17 Jun '22 456 25.00 C 3.90 198 16.18 0.403 23.76%
7 SLV 24.10 40.2M 17 Jun '22 456 24.00 C 4.30 119 17.43 0.402 21.21%
8 SLV 24.10 40.2M 20 Jan '23 673 24.00 C 5.15 51 20.95 0.402 26.65%
9 SLV 24.10 40.2M 21 Jan '22 309 25.00 C 3.10 401 12.86 0.398 19.05%
10 SLV 24.10 40.2M 31 Dec '21 288 25.00 C 2.96 7 12.28 0.397 18.26%
11 SLV 24.10 40.2M 17 Dec '21 274 25.00 C 2.87 20 11.91 0.394 17.76%
12 SLV 24.10 40.2M 31 Dec '21 288 24.50 C 3.10 24 12.86 0.390 16.67%
13 SLV 24.10 40.2M 31 Dec '21 288 24.00 C 3.30 62 13.28 0.389 15.38%
14 SLV 24.10 40.2M 21 Jan '22 309 24.00 C 3.45 276 13.90 0.388 16.22%
15 SLV 24.10 40.2M 15 Oct '21 211 25.00 C 2.42 14 10.04 0.388 15.31%
16 SLV 24.10 40.2M 17 Dec '21 274 24.00 C 3.20 0 12.86 0.386 14.83%
17 SLV 24.10 40.2M 15 Oct '21 211 24.50 C 2.60 4 10.79 0.386 13.95%
18 SLV 24.10 40.2M 31 Dec '21 288 23.50 C 3.50 5 12.03 0.386 14.08%
19 SLV 24.10 40.2M 30 Sep '21 196 25.00 C 2.30 190 9.54 0.385 14.68%
20 SLV 24.10 40.2M 15 Oct '21 211 24.00 C 2.79 13 11.16 0.382 12.62%
21 SLV 24.10 40.2M 30 Sep '21 196 24.50 C 2.48 258 10.29 0.381 13.32%
22 SLV 24.10 40.2M 15 Oct '21 211 23.50 C 3.00 0 9.96 0.380 11.37%
23 SLV 24.10 40.2M 30 Sep '21 196 24.00 C 2.68 192 10.71 0.378 12.04%
24 SLV 24.10 40.2M 16 Jul '21 120 25.00 C 1.68 12,194 6.97 0.376 11.51%
25 SLV 24.10 40.2M 30 Sep '21 196 23.50 C 2.89 1 9.50 0.374 10.80%
26 SLV 24.10 40.2M 30 Jun '21 104 25.00 C 1.51 778 6.27 0.371 10.67%
27 SLV 24.10 40.2M 16 Jul '21 120 24.50 C 1.85 30 7.68 0.371 10.11%
28 SLV 24.10 40.2M 16 Jul '21 120 24.00 C 2.06 753 8.13 0.368 8.89%
29 SLV 24.10 40.2M 30 Jun '21 104 24.50 C 1.69 151 7.01 0.366 9.33%
30 SLV 24.10 40.2M 16 Jul '21 120 23.50 C 2.28 44 6.97 0.364 7.70%
31 SLV 24.10 40.2M 26 Mar '21 8 25.00 C 0.19 3,702 0.79 0.364 4.56%
32 SLV 24.10 40.2M 30 Jun '21 104 24.00 C 1.89 868 7.43 0.363 8.06%
33 SLV 24.10 40.2M 21 May '21 64 25.00 C 1.06 1,420 4.40 0.360 8.51%
34 SLV 24.10 40.2M 30 Jun '21 104 23.50 C 2.12 266 6.31 0.358 6.92%
35 SLV 24.10 40.2M 21 May '21 64 24.50 C 1.24 161 5.15 0.355 7.17%
36 SLV 24.10 40.2M 26 Mar '21 8 23.50 C 0.84 427 1.00 0.355 1.03%
37 SLV 24.10 40.2M 30 Apr '21 43 25.00 C 0.78 131 3.24 0.353 7.20%
38 SLV 24.10 40.2M 23 Apr '21 36 25.00 C 0.68 108 2.82 0.352 6.75%
39 SLV 24.10 40.2M 21 May '21 64 24.00 C 1.45 432 5.60 0.351 5.96%
40 SLV 24.10 40.2M 26 Mar '21 8 24.00 C 0.54 1,508 1.83 0.351 1.87%
41 SLV 24.10 40.2M 1 Apr '21 14 25.00 C 0.31 625 1.29 0.350 5.09%
42 SLV 24.10 40.2M 30 Apr '21 43 24.50 C 0.96 276 3.98 0.349 5.88%
43 SLV 24.10 40.2M 26 Mar '21 8 24.50 C 0.32 1,834 1.33 0.348 3.03%
44 SLV 24.10 40.2M 21 May '21 64 23.50 C 1.69 143 4.52 0.347 4.86%
45 SLV 24.10 40.2M 16 Apr '21 29 25.00 C 0.56 5,101 2.32 0.345 6.20%
46 SLV 24.10 40.2M 31 Mar '21 13 25.00 C 0.28 2,560 1.16 0.344 4.95%
47 SLV 24.10 40.2M 23 Apr '21 36 24.50 C 0.85 6 3.53 0.344 5.38%
48 SLV 24.10 40.2M 30 Apr '21 43 24.00 C 1.17 6 4.44 0.343 4.67%
49 SLV 24.10 40.2M 1 Apr '21 14 24.50 C 0.46 517 1.91 0.343 3.64%
50 SLV 24.10 40.2M 9 Apr '21 22 25.00 C 0.44 233 1.83 0.342 5.66%
51 SLV 24.10 40.2M 1 Apr '21 14 23.50 C 0.97 23 1.54 0.342 1.60%
52 SLV 24.10 40.2M 30 Apr '21 43 23.50 C 1.42 0 3.40 0.341 3.62%
53 SLV 24.10 40.2M 1 Apr '21 14 24.00 C 0.68 96 2.41 0.340 2.48%
54 SLV 24.10 40.2M 31 Mar '21 13 23.50 C 0.94 28 1.41 0.340 1.47%
55 SLV 24.10 40.2M 23 Apr '21 36 24.00 C 1.06 18 3.98 0.338 4.17%
56 SLV 24.10 40.2M 16 Apr '21 29 24.50 C 0.73 551 3.03 0.337 4.84%
57 SLV 24.10 40.2M 16 Apr '21 29 24.00 C 0.95 1,740 3.53 0.336 3.67%
58 SLV 24.10 40.2M 31 Mar '21 13 24.00 C 0.65 1,365 2.28 0.336 2.35%
59 SLV 24.10 40.2M 23 Apr '21 36 23.50 C 1.32 0 2.99 0.336 3.16%
60 SLV 24.10 40.2M 31 Mar '21 13 24.50 C 0.43 90 1.78 0.336 3.51%
61 SLV 24.10 40.2M 9 Apr '21 22 24.50 C 0.61 44 2.53 0.336 4.30%
62 SLV 24.10 40.2M 16 Apr '21 29 23.50 C 1.22 35 2.57 0.336 2.71%
63 SLV 24.10 40.2M 9 Apr '21 22 23.50 C 1.10 1 2.07 0.332 2.17%
64 SLV 24.10 40.2M 9 Apr '21 22 24.00 C 0.82 65 2.99 0.331 3.09%
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.