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 January 5, 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 TNK 11.30 323K 15 Jan '21 10 7.50 C 3.70 0 -0.88 2.148 -1.32%
2 TNK 11.30 323K 19 Feb '21 45 7.50 C 3.80 0 -0.00 1.013 0.00%
3 TNK 11.30 323K 15 Jan '21 10 10.00 C 1.30 38 -0.00 0.883 0.00%
4 TNK 11.30 323K 15 Jan '21 10 15.00 C  0 0 0.00 0.800 32.74%
5 TNK 11.30 323K 21 May '21 136 7.50 C 4.10 0 2.65 0.736 4.17%
6 TNK 11.30 323K 20 Jan '23 745 7.50 C 5.30 0 13.27 0.728 25.00%
7 TNK 11.30 323K 15 Jan '21 10 12.50 C 0.10 167 0.88 0.708 11.61%
8 TNK 11.30 323K 21 May '21 136 10.00 C 2.35 31 9.29 0.669 11.73%
9 TNK 11.30 323K 19 Feb '21 45 10.00 C 1.70 18 3.54 0.668 4.17%
10 TNK 11.30 323K 21 May '21 136 15.00 C 0.60 1 5.31 0.665 40.19%
11 TNK 11.30 323K 21 Jan '22 381 15.00 C 1.70 0 15.04 0.664 56.25%
12 TNK 11.30 323K 19 Feb '21 45 12.50 C 0.50 55 4.42 0.660 15.74%
13 TNK 11.30 323K 21 Jan '22 381 7.50 C 4.60 0 7.08 0.658 11.94%
14 TNK 11.30 323K 21 Jan '22 381 10.00 C 3.40 2 18.58 0.657 26.58%
15 TNK 11.30 323K 21 May '21 136 12.50 C 1.25 0 11.06 0.657 24.38%
16 TNK 11.30 323K 21 Jan '22 381 12.50 C 2.35 20 20.80 0.654 39.66%
17 TNK 11.30 323K 20 Aug '21 227 12.50 C 1.75 2 15.49 0.649 30.89%
18 TNK 11.30 323K 20 Jan '23 745 10.00 C 4.20 0 25.66 0.646 40.85%
19 TNK 11.30 323K 20 Jan '23 745 15.00 C 2.60 0 23.01 0.640 72.41%
20 TNK 11.30 323K 20 Aug '21 227 15.00 C 1.10 0 9.73 0.640 47.06%
21 TNK 11.30 323K 19 Feb '21 45 15.00 C 0.10 154 0.88 0.616 33.93%
22 TNK 11.30 323K 20 Jan '23 745 12.50 C 3.10 0 27.43 0.587 52.44%
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.