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 May 14, 2020. 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 AUPH 17.40 1.2M 21 Jan '22 617 17.00 C 7.30 0 39.66 1.037 68.32%
2 AUPH 17.40 1.2M 15 Jan '21 246 18.00 C 5.00 11 28.74 1.029 45.16%
3 AUPH 17.40 1.2M 16 Oct '20 155 18.00 C 3.30 1 18.97 0.971 27.66%
4 AUPH 17.40 1.2M 15 Jan '21 246 17.00 C 5.10 1 27.01 0.927 38.21%
5 AUPH 17.40 1.2M 16 Oct '20 155 16.00 C 4.10 0 15.52 0.927 20.30%
6 AUPH 17.40 1.2M 16 Oct '20 155 17.00 C 3.70 0 18.97 0.918 24.09%
7 AUPH 17.40 1.2M 16 Oct '20 155 19.00 C 2.90 0 16.67 0.901 31.03%
8 AUPH 17.40 1.2M 15 May '20 1 16.00 C 1.40 13 0.00 0.823 0.00%
9 AUPH 17.40 1.2M 15 May '20 1 18.00 C 0.30 1,372 1.72 0.823 5.26%
10 AUPH 17.40 1.2M 15 May '20 1 19.00 C 0.05 154 0.29 0.823 9.51%
11 AUPH 17.40 1.2M 15 May '20 1 17.00 C 0.70 34 1.72 0.823 1.80%
12 AUPH 17.40 1.2M 17 Jul '20 64 16.00 C 2.60 0 6.90 0.822 8.11%
13 AUPH 17.40 1.2M 17 Jul '20 64 19.00 C 1.25 0 7.18 0.816 17.65%
14 AUPH 17.40 1.2M 19 Jun '20 36 18.00 C 1.30 88 7.47 0.795 11.80%
15 AUPH 17.40 1.2M 17 Jul '20 64 18.00 C 1.65 0 9.48 0.777 14.29%
16 AUPH 17.40 1.2M 19 Jun '20 36 16.00 C 1.90 10 2.87 0.769 3.23%
17 AUPH 17.40 1.2M 19 Jun '20 36 19.00 C 0.50 7 2.87 0.763 12.43%
18 AUPH 17.40 1.2M 17 Jul '20 64 17.00 C 2.05 3 9.48 0.749 10.75%
19 AUPH 17.40 1.2M 19 Jun '20 36 17.00 C 1.35 6 5.46 0.628 5.92%
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.