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 22, 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 ANF 17.00 3.1M 13 Sep '19 22 16.00 C 1.78 0 4.59 1.140 5.12%
2 ANF 17.00 3.1M 13 Sep '19 22 16.50 C 1.48 0 5.76 1.075 6.31%
3 ANF 17.00 3.1M 13 Sep '19 22 17.00 C 1.23 0 7.24 1.063 7.80%
4 ANF 17.00 3.1M 6 Sep '19 15 16.00 C 1.78 0 4.59 1.023 5.12%
5 ANF 17.00 3.1M 6 Sep '19 15 16.50 C 1.46 3 5.65 1.002 6.18%
6 ANF 17.00 3.1M 6 Sep '19 15 17.00 C 1.33 47 7.82 0.994 8.49%
7 ANF 17.00 3.1M 6 Sep '19 15 17.50 C 1.10 28 6.47 0.984 10.06%
8 ANF 17.00 3.1M 6 Sep '19 15 18.00 C 0.90 2 5.29 0.971 11.80%
9 ANF 17.00 3.1M 13 Sep '19 22 17.50 C 1.14 0 6.71 0.854 10.34%
10 ANF 17.00 3.1M 13 Sep '19 22 18.00 C 0.94 0 5.53 0.842 12.08%
11 ANF 17.00 3.1M 20 Sep '19 29 17.50 C 1.25 7 7.35 0.781 11.11%
12 ANF 17.00 3.1M 20 Sep '19 29 16.00 C 1.97 9 5.71 0.780 6.45%
13 ANF 17.00 3.1M 20 Sep '19 29 16.50 C 1.70 27 7.06 0.774 7.84%
14 ANF 17.00 3.1M 20 Sep '19 29 18.00 C 1.04 71 6.12 0.767 12.78%
15 ANF 17.00 3.1M 27 Sep '19 36 16.00 C 1.85 0 5.00 0.755 5.61%
16 ANF 17.00 3.1M 20 Sep '19 29 17.00 C 1.28 72 7.53 0.733 8.14%
17 ANF 17.00 3.1M 27 Sep '19 36 17.00 C 1.51 0 8.88 0.731 9.75%
18 ANF 17.00 3.1M 27 Sep '19 36 17.50 C 1.28 0 7.53 0.721 11.32%
19 ANF 17.00 3.1M 18 Oct '19 57 16.00 C 2.13 11 6.65 0.639 7.60%
20 ANF 17.00 3.1M 18 Oct '19 57 17.00 C 1.66 19 9.76 0.638 10.82%
21 ANF 17.00 3.1M 18 Oct '19 57 18.00 C 1.26 5 7.41 0.635 14.36%
22 ANF 17.00 3.1M 15 Nov '19 85 16.00 C 2.38 0 8.12 0.603 9.44%
23 ANF 17.00 3.1M 15 Nov '19 85 17.00 C 1.87 14 11.00 0.598 12.36%
24 ANF 17.00 3.1M 15 Nov '19 85 18.00 C 1.44 0 8.47 0.584 15.68%
25 ANF 17.00 3.1M 17 Jan '20 148 16.00 C 2.83 0 10.76 0.571 12.91%
26 ANF 17.00 3.1M 17 Jan '20 148 17.00 C 2.39 6 14.06 0.568 16.36%
27 ANF 17.00 3.1M 17 Jan '20 148 18.00 C 1.93 0 11.35 0.564 19.44%
28 ANF 17.00 3.1M 21 Feb '20 183 16.00 C 3.00 0 11.76 0.551 14.29%
29 ANF 17.00 3.1M 21 Feb '20 183 17.00 C 2.49 0 14.65 0.539 17.16%
30 ANF 17.00 3.1M 21 Feb '20 183 18.00 C 2.09 0 12.29 0.536 20.72%
31 ANF 17.00 3.1M 15 Jan '21 512 18.00 C 3.45 2 20.29 0.473 32.84%
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.