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 26, 2019. You must subscribe 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 ADT 4.65 772K 15 Jan '21 508 2.50 C 1.50 0 -13.98 4.240 -20.63%
2 ADT 4.65 772K 15 Nov '19 81 2.50 C 2.05 3 -2.15 1.497 -3.85%
3 ADT 4.65 772K 20 Sep '19 25 2.50 C 1.70 0 -9.68 1.397 -15.25%
4 ADT 4.65 772K 20 Sep '19 25 7.50 C  0 0 0.00 1.037 61.29%
5 ADT 4.65 772K 15 Nov '19 81 7.50 C  0 0 0.00 0.595 61.29%
6 ADT 4.65 772K 21 Feb '20 179 2.50 C 2.00 0 -3.23 0.583 -5.66%
7 ADT 4.65 772K 17 Jan '20 144 2.50 C 1.90 0 -5.38 0.552 -9.09%
8 ADT 4.65 772K 15 Nov '19 81 5.00 C 0.25 0 5.38 0.500 13.64%
9 ADT 4.65 772K 17 Jan '20 144 7.50 C  0 0 0.00 0.495 61.29%
10 ADT 4.65 772K 20 Sep '19 25 5.00 C 0.05 0 1.08 0.490 8.70%
11 ADT 4.65 772K 21 Feb '20 179 7.50 C 0.05 0 1.08 0.487 63.04%
12 ADT 4.65 772K 15 Jan '21 508 7.50 C 0.25 0 5.38 0.478 70.45%
13 ADT 4.65 772K 17 Jan '20 144 5.00 C 0.35 10 7.53 0.458 16.28%
14 ADT 4.65 772K 21 Feb '20 179 5.00 C 0.40 0 8.60 0.447 17.65%
15 ADT 4.65 772K 18 Oct '19 53 5.00 C 0.15 0 3.23 0.436 11.11%
16 ADT 4.65 772K 15 Jan '21 508 5.00 C 0.70 44 15.05 0.419 26.58%
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.