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 November 15, 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 WISH 5.18 20.0M 19 Nov '21 4 4.50 C 0.65 368 -0.58 1.290 -0.66%
2 WISH 5.18 20.0M 19 Nov '21 4 6.00 C 0.02 10,842 0.39 1.042 16.28%
3 WISH 5.18 20.0M 16 Dec '22 396 5.00 C 2.04 56 35.91 0.967 59.24%
4 WISH 5.18 20.0M 14 Apr '22 150 6.00 C 0.95 665 18.34 0.961 41.84%
5 WISH 5.18 20.0M 14 Apr '22 150 5.00 C 1.30 1,928 21.62 0.954 28.87%
6 WISH 5.18 20.0M 19 Jan '24 795 5.00 C 2.69 41 48.46 0.952 100.80%
7 WISH 5.18 20.0M 20 Jan '23 431 5.00 C 2.07 135 36.49 0.950 60.77%
8 WISH 5.18 20.0M 31 Dec '21 46 6.00 C 0.32 218 6.18 0.882 23.46%
9 WISH 5.18 20.0M 19 Nov '21 4 5.50 C 0.07 16,863 1.35 0.873 7.63%
10 WISH 5.18 20.0M 31 Dec '21 46 4.50 C 0.95 0 5.21 0.872 6.38%
11 WISH 5.18 20.0M 21 Jan '22 67 6.00 C 0.47 3,482 9.07 0.871 27.39%
12 WISH 5.18 20.0M 17 Dec '21 32 6.00 C 0.24 11,251 4.63 0.856 21.46%
13 WISH 5.18 20.0M 23 Dec '21 38 5.50 C 0.41 396 7.92 0.856 15.30%
14 WISH 5.18 20.0M 10 Dec '21 25 6.00 C 0.18 343 3.47 0.853 20.00%
15 WISH 5.18 20.0M 21 Jan '22 67 5.00 C 0.82 1,183 12.36 0.851 14.68%
16 WISH 5.18 20.0M 23 Dec '21 38 5.00 C 0.62 170 8.49 0.850 9.65%
17 WISH 5.18 20.0M 31 Dec '21 46 5.50 C 0.47 292 9.07 0.846 16.77%
18 WISH 5.18 20.0M 31 Dec '21 46 5.00 C 0.67 36 9.46 0.843 10.86%
19 WISH 5.18 20.0M 23 Dec '21 38 6.00 C 0.27 31 5.21 0.843 22.20%
20 WISH 5.18 20.0M 23 Dec '21 38 4.50 C 0.88 0 3.86 0.840 4.65%
21 WISH 5.18 20.0M 10 Dec '21 25 5.00 C 0.46 129 5.41 0.838 5.93%
22 WISH 5.18 20.0M 26 Nov '21 11 6.00 C 0.06 1,629 1.16 0.833 17.19%
23 WISH 5.18 20.0M 19 Nov '21 4 5.00 C 0.27 2,497 1.74 0.826 1.83%
24 WISH 5.18 20.0M 10 Dec '21 25 4.50 C 0.77 8 1.74 0.823 2.04%
25 WISH 5.18 20.0M 10 Dec '21 25 5.50 C 0.30 259 5.79 0.822 12.70%
26 WISH 5.18 20.0M 3 Dec '21 18 6.00 C 0.11 661 2.12 0.819 18.34%
27 WISH 5.18 20.0M 3 Dec '21 18 4.50 C 0.78 67 1.93 0.818 2.27%
28 WISH 5.18 20.0M 17 Dec '21 32 5.00 C 0.56 930 7.34 0.808 8.23%
29 WISH 5.18 20.0M 3 Dec '21 18 5.00 C 0.45 160 5.21 0.806 5.71%
30 WISH 5.18 20.0M 26 Nov '21 11 4.50 C 0.71 27 0.58 0.803 0.67%
31 WISH 5.18 20.0M 3 Dec '21 18 5.50 C 0.23 548 4.44 0.802 11.11%
32 WISH 5.18 20.0M 26 Nov '21 11 5.50 C 0.14 1,616 2.70 0.747 9.13%
33 WISH 5.18 20.0M 26 Nov '21 11 5.00 C 0.35 676 3.28 0.739 3.52%
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.