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 June 10, 2022. 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 VIXY 18.35 13.7M 16 Dec '22 189 19.00 C 4.60 0 25.07 0.983 38.18%
2 VIXY 18.35 13.7M 16 Dec '22 189 18.00 C 4.90 0 24.80 0.980 33.83%
3 VIXY 18.35 13.7M 19 Jan '24 588 19.00 C 6.90 4 37.60 0.969 65.94%
4 VIXY 18.35 13.7M 20 Jan '23 224 19.00 C 5.00 0 27.25 0.965 42.32%
5 VIXY 18.35 13.7M 20 Jan '23 224 18.00 C 5.20 0 26.43 0.946 36.88%
6 VIXY 18.35 13.7M 16 Sep '22 98 19.00 C 3.10 24 16.89 0.945 24.59%
7 VIXY 18.35 13.7M 1 Jul '22 21 19.00 C 0.95 70 5.18 0.934 9.20%
8 VIXY 18.35 13.7M 16 Sep '22 98 18.00 C 3.50 205 17.17 0.932 21.21%
9 VIXY 18.35 13.7M 19 Aug '22 70 19.00 C 2.30 0 12.53 0.914 18.38%
10 VIXY 18.35 13.7M 19 Jan '24 588 18.00 C 6.20 0 31.88 0.908 48.15%
11 VIXY 18.35 13.7M 8 Jul '22 28 18.50 C 1.25 1 6.81 0.898 8.19%
12 VIXY 18.35 13.7M 15 Jul '22 35 18.00 C 1.60 75 6.81 0.862 7.46%
13 VIXY 18.35 13.7M 19 Aug '22 70 18.00 C 2.10 2 9.54 0.861 10.77%
14 VIXY 18.35 13.7M 22 Jul '22 42 19.00 C 1.50 0 8.17 0.847 12.76%
15 VIXY 18.35 13.7M 15 Jul '22 35 19.00 C 1.05 74 5.72 0.847 9.83%
16 VIXY 18.35 13.7M 24 Jun '22 14 18.50 C 0.95 157 5.18 0.844 6.32%
17 VIXY 18.35 13.7M 24 Jun '22 14 18.00 C 1.15 170 4.36 0.805 4.65%
18 VIXY 18.35 13.7M 24 Jun '22 14 17.50 C 1.35 558 2.72 0.804 2.94%
19 VIXY 18.35 13.7M 1 Jul '22 21 18.50 C 1.10 8 5.99 0.797 7.25%
20 VIXY 18.35 13.7M 17 Jun '22 7 19.00 C 0.50 2,395 2.72 0.789 6.44%
21 VIXY 18.35 13.7M 10 Jun '22 0 18.00 C 0.10 405 -1.36 0.789 -1.37%
22 VIXY 18.35 13.7M 10 Jun '22 0 17.50 C 0.05 120 -4.36 0.789 -4.37%
23 VIXY 18.35 13.7M 10 Jun '22 0 19.00 C  0 40 0.00 0.789 3.54%
24 VIXY 18.35 13.7M 10 Jun '22 0 18.50 C  0 1,530 0.00 0.789 0.82%
25 VIXY 18.35 13.7M 24 Jun '22 14 19.00 C 0.80 239 4.36 0.786 8.26%
26 VIXY 18.35 13.7M 17 Jun '22 7 18.50 C 0.60 915 3.27 0.759 4.23%
27 VIXY 18.35 13.7M 8 Jul '22 28 18.00 C 1.55 10 6.54 0.757 7.14%
28 VIXY 18.35 13.7M 8 Jul '22 28 19.00 C 1.10 1 5.99 0.729 10.14%
29 VIXY 18.35 13.7M 17 Jun '22 7 18.00 C 0.85 248 2.72 0.709 2.86%
30 VIXY 18.35 13.7M 8 Jul '22 28 17.50 C 1.60 51 4.09 0.700 4.48%
31 VIXY 18.35 13.7M 1 Jul '22 21 18.00 C 1.10 2 4.09 0.686 4.35%
32 VIXY 18.35 13.7M 1 Jul '22 21 17.50 C 1.55 2 3.81 0.656 4.17%
33 VIXY 18.35 13.7M 17 Jun '22 7 17.50 C 0.95 3,562 0.54 0.458 0.57%
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.