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 12, 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 23.42 24.5M 19 Jan '24 798 24.00 C 4.40 1 18.79 0.339 26.18%
2 SLV 23.42 24.5M 15 Sep '23 672 24.00 C 3.95 0 16.87 0.337 23.27%
3 SLV 23.42 24.5M 15 Sep '23 672 23.00 C 4.30 1 16.57 0.336 20.29%
4 SLV 23.42 24.5M 19 Jan '24 798 23.00 C 4.70 6 18.27 0.336 22.86%
5 SLV 23.42 24.5M 20 Jan '23 434 24.00 C 3.05 80 13.02 0.332 17.82%
6 SLV 23.42 24.5M 30 Sep '22 322 24.00 C 2.59 12 11.06 0.326 15.22%
7 SLV 23.42 24.5M 30 Sep '22 322 23.50 C 2.77 1 11.83 0.326 13.80%
8 SLV 23.42 24.5M 20 Jan '23 434 23.00 C 3.45 317 12.94 0.323 15.17%
9 SLV 23.42 24.5M 17 Jun '22 217 24.00 C 2.02 110 8.63 0.320 12.15%
10 SLV 23.42 24.5M 30 Jun '22 230 24.00 C 2.10 4 8.97 0.319 12.57%
11 SLV 23.42 24.5M 30 Sep '22 322 22.50 C 3.15 0 9.52 0.319 11.00%
12 SLV 23.42 24.5M 30 Sep '22 322 23.00 C 2.97 5 10.89 0.318 12.47%
13 SLV 23.42 24.5M 30 Jun '22 230 23.50 C 2.29 38 9.78 0.316 11.22%
14 SLV 23.42 24.5M 14 Apr '22 153 24.00 C 1.63 5,160 6.96 0.314 10.14%
15 SLV 23.42 24.5M 31 Mar '22 139 24.00 C 1.52 528 6.49 0.313 9.59%
16 SLV 23.42 24.5M 30 Jun '22 230 23.00 C 2.49 6 8.84 0.312 9.89%
17 SLV 23.42 24.5M 17 Jun '22 217 23.00 C 2.41 164 8.50 0.310 9.47%
18 SLV 23.42 24.5M 30 Jun '22 230 22.50 C 2.72 2 7.69 0.308 8.70%
19 SLV 23.42 24.5M 31 Mar '22 139 23.50 C 1.72 4,960 7.34 0.307 8.29%
20 SLV 23.42 24.5M 14 Apr '22 153 23.00 C 2.03 457 6.87 0.306 7.53%
21 SLV 23.42 24.5M 31 Mar '22 139 23.00 C 1.93 200 6.45 0.303 7.03%
22 SLV 23.42 24.5M 21 Jan '22 70 24.00 C 0.97 2,068 4.14 0.300 6.90%
23 SLV 23.42 24.5M 31 Mar '22 139 22.50 C 2.18 102 5.38 0.300 5.93%
24 SLV 23.42 24.5M 31 Dec '21 49 24.00 C 0.75 1,450 3.20 0.294 5.87%
25 SLV 23.42 24.5M 21 Jan '22 70 23.50 C 1.16 1,809 4.95 0.294 5.57%
26 SLV 23.42 24.5M 19 Nov '21 7 24.00 C 0.15 8,239 0.64 0.292 3.14%
27 SLV 23.42 24.5M 21 Jan '22 70 23.00 C 1.39 1,488 4.14 0.291 4.40%
28 SLV 23.42 24.5M 23 Dec '21 41 24.00 C 0.65 349 2.78 0.289 5.40%
29 SLV 23.42 24.5M 3 Dec '21 21 24.00 C 0.40 1,335 1.71 0.289 4.26%
30 SLV 23.42 24.5M 17 Dec '21 35 24.00 C 0.58 22,316 2.48 0.288 5.08%
31 SLV 23.42 24.5M 21 Jan '22 70 22.50 C 1.66 1,310 3.16 0.287 3.40%
32 SLV 23.42 24.5M 31 Dec '21 49 23.50 C 0.94 187 4.01 0.287 4.54%
33 SLV 23.42 24.5M 12 Nov '21 0 24.00 C  0 38 0.00 0.286 2.48%
34 SLV 23.42 24.5M 12 Nov '21 0 23.50 C  0 9,377 0.00 0.286 0.34%
35 SLV 23.42 24.5M 12 Nov '21 0 23.00 C 0.41 5,529 -0.04 0.286 -0.04%
36 SLV 23.42 24.5M 12 Nov '21 0 22.50 C 0.91 1,751 -0.04 0.286 -0.04%
37 SLV 23.42 24.5M 10 Dec '21 28 24.00 C 0.48 98 2.05 0.284 4.62%
38 SLV 23.42 24.5M 31 Dec '21 49 23.00 C 1.17 1,182 3.20 0.282 3.37%
39 SLV 23.42 24.5M 17 Dec '21 35 23.50 C 0.77 1,269 3.29 0.281 3.75%
40 SLV 23.42 24.5M 23 Dec '21 41 23.50 C 0.83 24 3.54 0.280 4.03%
41 SLV 23.42 24.5M 31 Dec '21 49 22.50 C 1.46 71 2.31 0.280 2.46%
42 SLV 23.42 24.5M 3 Dec '21 21 23.50 C 0.58 485 2.48 0.278 2.89%
43 SLV 23.42 24.5M 26 Nov '21 14 24.00 C 0.27 712 1.15 0.277 3.67%
44 SLV 23.42 24.5M 17 Dec '21 35 23.00 C 1.01 1,991 2.52 0.276 2.63%
45 SLV 23.42 24.5M 10 Dec '21 28 23.50 C 0.67 272 2.86 0.276 3.30%
46 SLV 23.42 24.5M 17 Dec '21 35 22.50 C 1.32 1,617 1.71 0.275 1.81%
47 SLV 23.42 24.5M 23 Dec '21 41 23.00 C 1.07 434 2.78 0.275 2.91%
48 SLV 23.42 24.5M 23 Dec '21 41 22.50 C 1.37 37 1.92 0.274 2.04%
49 SLV 23.42 24.5M 19 Nov '21 7 22.50 C 0.98 25,164 0.26 0.274 0.27%
50 SLV 23.42 24.5M 3 Dec '21 21 22.50 C 1.16 226 1.02 0.274 1.08%
51 SLV 23.42 24.5M 3 Dec '21 21 23.00 C 0.83 325 1.75 0.273 1.81%
52 SLV 23.42 24.5M 19 Nov '21 7 23.50 C 0.31 14,820 1.32 0.273 1.69%
53 SLV 23.42 24.5M 10 Dec '21 28 22.50 C 1.23 199 1.32 0.270 1.40%
54 SLV 23.42 24.5M 26 Nov '21 14 23.50 C 0.45 1,649 1.92 0.270 2.31%
55 SLV 23.42 24.5M 10 Dec '21 28 23.00 C 0.91 458 2.09 0.269 2.18%
56 SLV 23.42 24.5M 26 Nov '21 14 23.00 C 0.71 888 1.24 0.265 1.28%
57 SLV 23.42 24.5M 19 Nov '21 7 23.00 C 0.58 5,358 0.68 0.265 0.70%
58 SLV 23.42 24.5M 26 Nov '21 14 22.50 C 1.06 533 0.60 0.265 0.63%
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.