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 August 25, 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 VBIV 3.23 1.7M 20 Jan '23 513 3.50 C 1.45 2 44.89 1.168 96.63%
2 VBIV 3.23 1.7M 20 Jan '23 513 4.00 C 1.05 11 32.51 1.120 83.49%
3 VBIV 3.23 1.7M 20 Jan '23 513 3.00 C 0.90 0 20.74 1.074 28.76%
4 VBIV 3.23 1.7M 20 Jan '23 513 2.50 C 1.25 0 16.10 1.071 26.26%
5 VBIV 3.23 1.7M 21 Jan '22 149 3.00 C 0.90 340 20.74 1.032 28.76%
6 VBIV 3.23 1.7M 21 Jan '22 149 4.00 C 0.55 54 17.03 1.007 49.25%
7 VBIV 3.23 1.7M 21 Jan '22 149 2.50 C 1.05 0 9.91 0.980 14.68%
8 VBIV 3.23 1.7M 21 Jan '22 149 3.50 C 0.60 104 18.58 0.969 33.08%
9 VBIV 3.23 1.7M 17 Sep '21 23 2.50 C 0.35 0 -11.76 0.790 -13.19%
10 VBIV 3.23 1.7M 15 Oct '21 51 4.00 C 0.10 71 3.10 0.741 27.80%
11 VBIV 3.23 1.7M 15 Oct '21 51 3.00 C 0.40 30 5.26 0.695 6.01%
12 VBIV 3.23 1.7M 15 Oct '21 51 3.50 C 0.20 291 6.19 0.654 15.51%
13 VBIV 3.23 1.7M 17 Sep '21 23 4.00 C  0 8 0.00 0.643 23.84%
14 VBIV 3.23 1.7M 17 Sep '21 23 3.00 C 0.20 469 -0.93 0.549 -0.99%
15 VBIV 3.23 1.7M 15 Oct '21 51 2.50 C 0.70 0 -0.93 0.495 -1.19%
16 VBIV 3.23 1.7M 17 Sep '21 23 3.50 C 0.05 86 1.55 0.476 10.06%
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.