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 23, 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 ADVM 10.56 1.2M 20 Sep '19 28 7.50 C 3.80 0 7.01 2.311 10.95%
2 ADVM 10.56 1.2M 20 Sep '19 28 10.00 C 2.50 45 18.37 2.153 24.07%
3 ADVM 10.56 1.2M 20 Sep '19 28 12.50 C 1.65 2,384 15.62 2.027 40.29%
4 ADVM 10.56 1.2M 20 Sep '19 28 15.00 C 0.65 46 6.16 1.679 51.36%
5 ADVM 10.56 1.2M 18 Oct '19 56 10.00 C 2.75 0 20.74 1.669 28.04%
6 ADVM 10.56 1.2M 18 Oct '19 56 15.00 C 1.10 5 10.42 1.610 58.56%
7 ADVM 10.56 1.2M 18 Oct '19 56 12.50 C 1.80 7 17.05 1.590 42.69%
8 ADVM 10.56 1.2M 15 Nov '19 84 10.00 C 2.85 0 21.69 1.442 29.70%
9 ADVM 10.56 1.2M 20 Dec '19 119 7.50 C 4.20 0 10.80 1.323 17.92%
10 ADVM 10.56 1.2M 15 Nov '19 84 15.00 C 1.25 0 11.84 1.313 61.12%
11 ADVM 10.56 1.2M 20 Dec '19 119 10.00 C 3.00 2 23.11 1.313 32.28%
12 ADVM 10.56 1.2M 15 Nov '19 84 12.50 C 1.65 0 15.62 1.310 40.29%
13 ADVM 10.56 1.2M 20 Dec '19 119 12.50 C 2.05 0 19.41 1.234 46.89%
14 ADVM 10.56 1.2M 20 Dec '19 119 15.00 C 1.35 0 12.78 1.187 62.87%
15 ADVM 10.56 1.2M 20 Mar '20 210 7.50 C 4.40 0 12.69 1.077 21.75%
16 ADVM 10.56 1.2M 20 Mar '20 210 10.00 C 3.30 0 25.95 1.069 37.74%
17 ADVM 10.56 1.2M 20 Mar '20 210 12.50 C 2.35 0 22.25 1.003 52.25%
18 ADVM 10.56 1.2M 20 Mar '20 210 15.00 C 1.70 0 16.10 0.984 69.30%
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.