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 February 27, 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 APHA 10.19 4.9M 1 Mar '19 2 9.50 C 0.70 18 0.10 1.214 0.11%
2 APHA 10.19 4.9M 1 Mar '19 2 11.00 C 0.05 24 0.49 1.072 8.48%
3 APHA 10.19 4.9M 8 Mar '19 9 10.50 C 0.35 51 3.43 0.993 6.71%
4 APHA 10.19 4.9M 22 Mar '19 23 10.50 C 0.60 48 5.89 0.965 9.49%
5 APHA 10.19 4.9M 15 Mar '19 16 10.00 C 0.65 100 4.51 0.952 4.82%
6 APHA 10.19 4.9M 8 Mar '19 9 11.00 C 0.25 6 2.45 0.940 10.66%
7 APHA 10.19 4.9M 8 Mar '19 9 10.00 C 0.60 6 4.02 0.934 4.28%
8 APHA 10.19 4.9M 5 Apr '19 37 10.00 C 0.95 21 7.46 0.917 8.23%
9 APHA 10.19 4.9M 5 Apr '19 37 10.50 C 0.70 11 6.87 0.915 10.64%
10 APHA 10.19 4.9M 1 Mar '19 2 10.50 C 0.10 413 0.98 0.910 4.06%
11 APHA 10.19 4.9M 1 Mar '19 2 10.00 C 0.35 210 1.57 0.904 1.63%
12 APHA 10.19 4.9M 15 Mar '19 16 11.00 C 0.35 51 3.43 0.894 11.79%
13 APHA 10.19 4.9M 22 Mar '19 23 10.00 C 0.80 1 5.99 0.893 6.50%
14 APHA 10.19 4.9M 15 Mar '19 16 10.50 C 0.55 55 5.40 0.892 8.92%
15 APHA 10.19 4.9M 18 Apr '19 50 10.00 C 1.30 76 10.89 0.876 12.49%
16 APHA 10.19 4.9M 29 Mar '19 30 11.00 C 0.55 1 5.40 0.874 14.11%
17 APHA 10.19 4.9M 22 Mar '19 23 11.00 C 0.50 104 4.91 0.868 13.52%
18 APHA 10.19 4.9M 5 Apr '19 37 11.00 C 0.70 302 6.87 0.865 15.91%
19 APHA 10.19 4.9M 29 Mar '19 30 9.50 C 1.10 0 4.02 0.860 4.51%
20 APHA 10.19 4.9M 5 Apr '19 37 9.50 C 1.10 28 4.02 0.857 4.51%
21 APHA 10.19 4.9M 15 Mar '19 16 9.50 C 1.00 33 3.04 0.854 3.37%
22 APHA 10.19 4.9M 29 Mar '19 30 10.50 C 0.80 20 7.85 0.844 11.82%
23 APHA 10.19 4.9M 29 Mar '19 30 10.00 C 0.80 1 5.99 0.782 6.50%
24 APHA 10.19 4.9M 8 Mar '19 9 9.50 C 0.80 8 1.08 0.775 1.17%
25 APHA 10.19 4.9M 22 Mar '19 23 9.50 C 1.00 0 3.04 0.767 3.37%
26 APHA 10.19 4.9M 19 Jul '19 142 10.00 C 1.90 119 16.78 0.759 20.63%
27 APHA 10.19 4.9M 18 Oct '19 233 10.00 C 2.30 0 20.71 0.730 26.74%
28 APHA 10.19 4.9M 17 Jan '20 324 10.00 C 2.55 9 23.16 0.706 30.89%
29 APHA 10.19 4.9M 15 Jan '21 688 10.00 C 3.40 12 31.50 0.647 47.28%
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.