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, 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 SOLO 3.60 2.0M 10 Sep '21 8 3.00 C 0.51 1 -2.50 1.316 -2.91%
2 SOLO 3.60 2.0M 10 Sep '21 8 4.50 C 0.01 22 0.28 0.971 25.35%
3 SOLO 3.60 2.0M 3 Sep '21 1 4.00 C  0 460 0.00 0.953 11.11%
4 SOLO 3.60 2.0M 3 Sep '21 1 3.50 C 0.09 120 -0.28 0.953 -0.28%
5 SOLO 3.60 2.0M 3 Sep '21 1 3.00 C 0.58 0 -0.56 0.953 -0.66%
6 SOLO 3.60 2.0M 3 Sep '21 1 4.50 C  0 0 0.00 0.953 25.00%
7 SOLO 3.60 2.0M 20 Jan '23 505 4.00 C 1.30 12 36.11 0.939 73.91%
8 SOLO 3.60 2.0M 20 Jan '23 505 3.00 C 1.65 1 29.17 0.938 53.85%
9 SOLO 3.60 2.0M 20 Jan '23 505 3.50 C 1.50 3 38.89 0.932 66.67%
10 SOLO 3.60 2.0M 20 Jan '23 505 4.50 C 1.12 2 31.11 0.920 81.45%
11 SOLO 3.60 2.0M 24 Sep '21 22 4.50 C 0.05 26 1.39 0.890 26.76%
12 SOLO 3.60 2.0M 17 Sep '21 15 4.50 C  0 51 0.00 0.837 25.00%
13 SOLO 3.60 2.0M 1 Oct '21 29 3.50 C 0.30 15 5.56 0.822 6.06%
14 SOLO 3.60 2.0M 8 Oct '21 36 4.50 C 0.06 39 1.67 0.820 27.12%
15 SOLO 3.60 2.0M 18 Mar '22 197 4.00 C 0.65 4 18.06 0.798 35.59%
16 SOLO 3.60 2.0M 18 Mar '22 197 3.00 C 1.05 3 12.50 0.785 17.65%
17 SOLO 3.60 2.0M 17 Dec '21 106 4.00 C 0.43 18 11.94 0.784 26.18%
18 SOLO 3.60 2.0M 21 Jan '22 141 4.50 C 0.38 16 10.56 0.781 39.75%
19 SOLO 3.60 2.0M 21 Jan '22 141 3.50 C 0.70 6 16.67 0.773 20.69%
20 SOLO 3.60 2.0M 1 Oct '21 29 3.00 C 0.60 1 0.00 0.772 0.00%
21 SOLO 3.60 2.0M 21 Jan '22 141 4.00 C 0.51 9 14.17 0.769 29.45%
22 SOLO 3.60 2.0M 17 Sep '21 15 3.00 C 0.60 13 0.00 0.765 0.00%
23 SOLO 3.60 2.0M 21 Jan '22 141 3.00 C 0.92 1 8.89 0.759 11.94%
24 SOLO 3.60 2.0M 1 Oct '21 29 4.50 C 0.04 13 1.11 0.756 26.40%
25 SOLO 3.60 2.0M 17 Dec '21 106 3.00 C 0.84 0 6.67 0.749 8.70%
26 SOLO 3.60 2.0M 8 Oct '21 36 4.00 C 0.15 13 4.17 0.747 15.94%
27 SOLO 3.60 2.0M 24 Sep '21 22 3.00 C 0.60 0 0.00 0.744 0.00%
28 SOLO 3.60 2.0M 1 Oct '21 29 4.00 C 0.12 17 3.33 0.727 14.94%
29 SOLO 3.60 2.0M 15 Oct '21 43 4.00 C 0.20 81 5.56 0.726 17.65%
30 SOLO 3.60 2.0M 15 Oct '21 43 3.00 C 0.68 11 2.22 0.725 2.74%
31 SOLO 3.60 2.0M 24 Sep '21 22 4.00 C 0.09 303 2.50 0.692 13.96%
32 SOLO 3.60 2.0M 10 Sep '21 8 4.00 C 0.02 204 0.56 0.687 11.73%
33 SOLO 3.60 2.0M 8 Oct '21 36 3.50 C 0.33 0 6.39 0.670 7.03%
34 SOLO 3.60 2.0M 17 Sep '21 15 4.00 C 0.05 513 1.39 0.650 12.68%
35 SOLO 3.60 2.0M 24 Sep '21 22 3.50 C 0.25 0 4.17 0.623 4.48%
36 SOLO 3.60 2.0M 17 Sep '21 15 3.50 C 0.21 210 3.06 0.576 3.24%
37 SOLO 3.60 2.0M 10 Sep '21 8 3.50 C 0.16 53 1.67 0.514 1.74%
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.