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 24, 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 SUM 26.09 1.7M 18 Jun '21 86 27.50 C 2.10 34 8.05 0.614 14.63%
2 SUM 26.09 1.7M 20 Aug '21 149 22.50 C 5.50 0 7.32 0.590 9.28%
3 SUM 26.09 1.7M 21 May '21 58 30.00 C 0.90 18 3.45 0.585 19.09%
4 SUM 26.09 1.7M 21 May '21 58 22.50 C 4.30 0 2.72 0.573 3.26%
5 SUM 26.09 1.7M 20 Aug '21 149 30.00 C 2.20 0 8.43 0.572 25.58%
6 SUM 26.09 1.7M 16 Apr '21 23 22.50 C 3.70 1 0.42 0.563 0.49%
7 SUM 26.09 1.7M 20 Aug '21 149 27.50 C 3.00 4 11.50 0.561 19.10%
8 SUM 26.09 1.7M 21 May '21 58 25.00 C 2.75 14 6.36 0.558 7.11%
9 SUM 26.09 1.7M 19 Nov '21 240 25.00 C 4.50 0 13.07 0.553 15.79%
10 SUM 26.09 1.7M 18 Jun '21 86 25.00 C 3.20 21 8.09 0.552 9.22%
11 SUM 26.09 1.7M 21 May '21 58 27.50 C 1.65 19 6.32 0.550 12.52%
12 SUM 26.09 1.7M 18 Jun '21 86 22.50 C 4.50 0 3.49 0.548 4.21%
13 SUM 26.09 1.7M 18 Jun '21 86 30.00 C 1.30 1 4.98 0.546 21.02%
14 SUM 26.09 1.7M 16 Apr '21 23 25.00 C 1.80 3 2.72 0.543 2.92%
15 SUM 26.09 1.7M 21 Jan '22 303 30.00 C 3.50 0 13.42 0.539 32.80%
16 SUM 26.09 1.7M 21 Jan '22 303 25.00 C 4.70 0 13.84 0.536 16.88%
17 SUM 26.09 1.7M 20 Aug '21 149 25.00 C 3.60 1 9.62 0.529 11.16%
18 SUM 26.09 1.7M 21 Jan '22 303 22.50 C 6.20 1 10.00 0.524 13.12%
19 SUM 26.09 1.7M 21 Jan '22 303 27.50 C 3.90 0 14.95 0.515 23.93%
20 SUM 26.09 1.7M 16 Apr '21 23 27.50 C 0.70 94 2.68 0.509 8.31%
21 SUM 26.09 1.7M 16 Apr '21 23 30.00 C 0.15 237 0.57 0.493 15.65%
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.