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 September 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 AUPH 5.45 603K 18 Oct '19 21 4.00 C 1.30 0 -2.75 3.085 -3.61%
2 AUPH 5.45 603K 20 Dec '19 84 4.00 C 2.45 0 18.35 2.032 33.33%
3 AUPH 5.45 603K 20 Dec '19 84 5.00 C 2.05 1 29.36 1.989 47.06%
4 AUPH 5.45 603K 20 Dec '19 84 6.00 C 1.65 2 30.28 1.952 57.89%
5 AUPH 5.45 603K 17 Jan '20 112 4.00 C 2.55 0 20.18 1.903 37.93%
6 AUPH 5.45 603K 17 Jan '20 112 6.00 C 1.80 1 33.03 1.896 64.38%
7 AUPH 5.45 603K 17 Jan '20 112 7.00 C 1.50 3 27.52 1.866 77.22%
8 AUPH 5.45 603K 17 Jan '20 112 5.00 C 2.15 0 31.19 1.844 51.52%
9 AUPH 5.45 603K 17 Apr '20 203 7.00 C 1.60 0 29.36 1.577 81.82%
10 AUPH 5.45 603K 17 Apr '20 203 5.00 C 2.30 1 33.94 1.572 58.73%
11 AUPH 5.45 603K 17 Apr '20 203 4.00 C 2.65 0 22.02 1.561 42.86%
12 AUPH 5.45 603K 17 Apr '20 203 6.00 C 1.90 14 34.86 1.486 69.01%
13 AUPH 5.45 603K 15 Nov '19 49 4.00 C 1.60 0 2.75 1.241 3.90%
14 AUPH 5.45 603K 15 Nov '19 49 5.00 C 1.00 0 10.09 1.094 12.36%
15 AUPH 5.45 603K 15 Nov '19 49 6.00 C 0.55 20 10.09 1.081 22.45%
16 AUPH 5.45 603K 18 Oct '19 21 6.00 C 0.10 267 1.83 0.659 12.15%
17 AUPH 5.45 603K 18 Oct '19 21 5.00 C 0.50 2 0.92 0.654 1.01%
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.