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 November 20, 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 7.52 154K 17 Jan '20 58 7.00 C 0.80 0 3.72 0.931 4.17%
2 APRN 7.52 154K 15 Jan '21 422 7.00 C 2.05 0 20.35 0.895 27.97%
3 APRN 7.52 154K 17 Jan '20 58 6.00 C 1.50 0 -0.27 0.894 -0.33%
4 APRN 7.52 154K 20 Dec '19 30 9.00 C 0.05 0 0.66 0.825 20.48%
5 APRN 7.52 154K 17 Jan '20 58 8.00 C 0.40 0 5.32 0.810 12.36%
6 APRN 7.52 154K 17 Apr '20 149 7.00 C 1.35 0 11.04 0.802 13.45%
7 APRN 7.52 154K 20 Dec '19 30 8.00 C 0.30 80 3.99 0.760 10.80%
8 APRN 7.52 154K 17 Apr '20 149 9.00 C 0.50 0 6.65 0.757 28.21%
9 APRN 7.52 154K 17 Jan '20 58 9.00 C 0.20 0 2.66 0.738 22.95%
10 APRN 7.52 154K 17 Jul '20 240 8.00 C 1.35 1 17.95 0.732 29.66%
11 APRN 7.52 154K 17 Apr '20 149 8.00 C 1.00 0 13.30 0.698 22.70%
12 APRN 7.52 154K 21 Jan '22 793 7.00 C 2.85 0 30.98 0.673 49.89%
13 APRN 7.52 154K 20 Dec '19 30 7.00 C 0.50 0 -0.27 0.626 -0.28%
14 APRN 7.52 154K 20 Dec '19 30 6.00 C 1.20 0 -4.26 0.524 -5.06%
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.