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 December 30, 2020. 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 SPI 8.10 3.2M 19 Feb '21 51 5.00 C 3.00 6 -1.23 2.887 -1.96%
2 SPI 8.10 3.2M 15 Jan '21 16 12.50 C 0.10 122 1.23 1.501 56.25%
3 SPI 8.10 3.2M 15 Jan '21 16 10.00 C 0.30 378 3.70 1.360 28.21%
4 SPI 8.10 3.2M 15 Jan '21 16 5.00 C 2.90 0 -2.47 1.333 -3.85%
5 SPI 8.10 3.2M 19 Feb '21 51 12.50 C 0.40 55 4.94 1.260 62.34%
6 SPI 8.10 3.2M 15 Jan '21 16 7.50 C 0.95 79 4.32 1.239 4.90%
7 SPI 8.10 3.2M 19 Feb '21 51 10.00 C 0.75 155 9.26 1.156 36.05%
8 SPI 8.10 3.2M 19 Feb '21 51 7.50 C 1.50 87 11.11 1.062 13.64%
9 SPI 8.10 3.2M 20 Aug '21 233 12.50 C 1.20 0 14.81 1.048 81.16%
10 SPI 8.10 3.2M 21 May '21 142 12.50 C 0.85 4 10.49 1.024 72.41%
11 SPI 8.10 3.2M 21 May '21 142 10.00 C 1.15 19 14.20 0.957 43.88%
12 SPI 8.10 3.2M 20 Aug '21 233 10.00 C 1.50 0 18.52 0.921 51.52%
13 SPI 8.10 3.2M 21 May '21 142 7.50 C 1.75 22 14.20 0.905 18.11%
14 SPI 8.10 3.2M 20 Jan '23 751 7.50 C 2.60 0 24.69 0.881 36.36%
15 SPI 8.10 3.2M 21 Jan '22 387 12.50 C 1.60 5 19.75 0.873 92.31%
16 SPI 8.10 3.2M 21 Jan '22 387 7.50 C 2.45 1 22.84 0.860 32.74%
17 SPI 8.10 3.2M 20 Aug '21 233 7.50 C 2.15 0 19.14 0.845 26.05%
18 SPI 8.10 3.2M 21 Jan '22 387 10.00 C 2.00 5 24.69 0.836 63.93%
19 SPI 8.10 3.2M 20 Jan '23 751 12.50 C 1.40 0 17.28 0.832 86.57%
20 SPI 8.10 3.2M 20 Jan '23 751 5.00 C 1.75 0 -16.67 0.759 -21.26%
21 SPI 8.10 3.2M 21 May '21 142 5.00 C 3.10 32 -0.00 0.716 0.00%
22 SPI 8.10 3.2M 20 Jan '23 751 10.00 C 2.05 0 25.31 0.715 65.29%
23 SPI 8.10 3.2M 21 Jan '22 387 5.00 C 3.10 17 -0.00 0.664 0.00%
24 SPI 8.10 3.2M 20 Aug '21 233 5.00 C 3.20 0 1.23 0.642 2.04%
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.