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 July 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 APRN 9.75 973K 2 Aug '19 7 12.50 C  0 2 0.00 1.358 28.21%
2 APRN 9.75 973K 16 Aug '19 21 15.00 C 0.05 10 0.51 1.316 54.64%
3 APRN 9.75 973K 16 Aug '19 21 14.00 C 0.10 0 1.03 1.264 45.08%
4 APRN 9.75 973K 2 Aug '19 7 12.00 C 0.05 0 0.51 1.159 23.71%
5 APRN 9.75 973K 16 Aug '19 21 13.00 C 0.15 25 1.54 1.122 35.42%
6 APRN 9.75 973K 2 Aug '19 7 10.50 C 0.20 107 2.05 1.078 9.95%
7 APRN 9.75 973K 16 Aug '19 21 11.00 C 0.35 135 3.59 1.071 17.02%
8 APRN 9.75 973K 2 Aug '19 7 11.00 C 0.15 109 1.54 1.071 14.58%
9 APRN 9.75 973K 16 Aug '19 21 12.00 C 0.25 31 2.56 1.061 26.32%
10 APRN 9.75 973K 2 Aug '19 7 11.50 C  0 52 0.00 1.055 17.95%
11 APRN 9.75 973K 20 Sep '19 56 9.00 C 1.40 2 6.67 1.026 7.78%
12 APRN 9.75 973K 20 Sep '19 56 13.00 C 0.40 50 4.10 1.008 39.04%
13 APRN 9.75 973K 20 Sep '19 56 12.00 C 0.35 12 3.59 1.005 27.66%
14 APRN 9.75 973K 18 Oct '19 84 15.00 C 0.25 1 2.56 0.982 57.89%
15 APRN 9.75 973K 16 Aug '19 21 10.00 C 0.70 114 7.18 0.975 10.50%
16 APRN 9.75 973K 2 Aug '19 7 10.00 C 0.35 321 3.59 0.945 6.38%
17 APRN 9.75 973K 16 Aug '19 21 9.00 C 1.10 59 3.59 0.917 4.05%
18 APRN 9.75 973K 15 Jan '21 539 15.00 C 1.85 0 18.97 0.899 89.87%
19 APRN 9.75 973K 20 Sep '19 56 11.00 C 0.70 14 7.18 0.892 21.55%
20 APRN 9.75 973K 18 Oct '19 84 13.00 C 0.10 0 1.03 0.883 34.72%
21 APRN 9.75 973K 17 Jan '20 175 12.00 C 1.35 0 13.85 0.865 42.86%
22 APRN 9.75 973K 18 Oct '19 84 10.00 C 0.95 12 9.74 0.862 13.64%
23 APRN 9.75 973K 17 Jan '20 175 13.00 C 1.00 0 10.26 0.861 48.57%
24 APRN 9.75 973K 17 Jan '20 175 15.00 C 0.75 0 7.69 0.859 66.67%
25 APRN 9.75 973K 20 Sep '19 56 10.00 C 1.15 11 11.79 0.859 16.28%
26 APRN 9.75 973K 18 Oct '19 84 9.00 C 1.20 0 4.62 0.836 5.26%
27 APRN 9.75 973K 2 Aug '19 7 9.00 C 0.80 9 0.51 0.818 0.56%
28 APRN 9.75 973K 17 Jan '20 175 11.00 C 1.35 0 13.85 0.815 30.95%
29 APRN 9.75 973K 18 Oct '19 84 14.00 C  0 0 0.00 0.811 43.59%
30 APRN 9.75 973K 20 Sep '19 56 16.00 C 0.05 0 0.51 0.809 64.95%
31 APRN 9.75 973K 18 Oct '19 84 12.00 C 0.55 0 5.64 0.805 30.43%
32 APRN 9.75 973K 17 Jan '20 175 9.00 C 1.95 0 12.31 0.764 15.38%
33 APRN 9.75 973K 17 Jan '20 175 14.00 C 0.80 0 8.21 0.763 56.42%
34 APRN 9.75 973K 15 Jan '21 539 17.00 C 1.60 10 16.41 0.756 108.59%
35 APRN 9.75 973K 17 Jan '20 175 10.00 C 1.85 33 18.97 0.742 26.58%
36 APRN 9.75 973K 18 Oct '19 84 11.00 C 0.65 0 6.67 0.727 20.88%
37 APRN 9.75 973K 15 Jan '21 539 10.00 C 2.55 0 26.15 0.716 38.89%
38 APRN 9.75 973K 2 Aug '19 7 9.50 C 0.45 144 2.05 0.680 2.15%
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.