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 12, 2023. 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 XRAY 36.00 3.2M 20 Jan '23 8 45.00 C  0 0 0.00 0.707 25.00%
2 XRAY 36.00 3.2M 20 Jan '23 8 30.00 C 5.80 7 -0.56 0.683 -0.66%
3 XRAY 36.00 3.2M 21 Jul '23 190 30.00 C 6.50 0 1.39 0.471 1.69%
4 XRAY 36.00 3.2M 21 Apr '23 99 30.00 C 5.60 1 -1.11 0.444 -1.32%
5 XRAY 36.00 3.2M 17 Feb '23 36 35.00 C 2.15 2 3.19 0.393 3.40%
6 XRAY 36.00 3.2M 20 Jan '23 8 35.00 C 1.10 69 0.28 0.383 0.29%
7 XRAY 36.00 3.2M 20 Jan '23 8 40.00 C  0 0 0.00 0.379 11.11%
8 XRAY 36.00 3.2M 17 Feb '23 36 30.00 C 5.70 1 -0.83 0.372 -0.99%
9 XRAY 36.00 3.2M 21 Jul '23 190 35.00 C 3.90 0 8.06 0.341 9.03%
10 XRAY 36.00 3.2M 21 Apr '23 99 45.00 C 0.05 0 0.14 0.308 25.17%
11 XRAY 36.00 3.2M 21 Jul '23 190 45.00 C 0.20 0 0.56 0.307 25.70%
12 XRAY 36.00 3.2M 21 Apr '23 99 35.00 C 1.75 12 2.08 0.306 2.19%
13 XRAY 36.00 3.2M 21 Apr '23 99 40.00 C 0.75 0 2.08 0.290 13.48%
14 XRAY 36.00 3.2M 21 Jul '23 190 40.00 C 0.80 0 2.22 0.287 13.64%
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.