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 August 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 AUY 3.69 22.5M 6 Sep '19 10 4.50 C 0.01 8 0.27 0.790 22.28%
2 AUY 3.69 22.5M 13 Sep '19 17 3.00 C 0.69 111 -0.00 0.783 0.00%
3 AUY 3.69 22.5M 6 Sep '19 10 3.00 C 0.67 66 -0.54 0.781 -0.66%
4 AUY 3.69 22.5M 27 Sep '19 31 3.00 C 0.71 452 0.54 0.721 0.67%
5 AUY 3.69 22.5M 13 Sep '19 17 4.50 C 0.02 31 0.54 0.719 22.62%
6 AUY 3.69 22.5M 6 Sep '19 10 3.50 C 0.25 276 1.63 0.709 1.74%
7 AUY 3.69 22.5M 20 Sep '19 24 4.50 C 0.04 63 1.08 0.702 23.29%
8 AUY 3.69 22.5M 4 Oct '19 38 4.50 C 0.08 1 2.17 0.683 24.65%
9 AUY 3.69 22.5M 18 Oct '19 52 4.50 C 0.12 330 3.25 0.666 26.05%
10 AUY 3.69 22.5M 20 Sep '19 24 3.00 C 0.69 112 -0.00 0.659 0.00%
11 AUY 3.69 22.5M 27 Sep '19 31 4.50 C 0.05 30 1.36 0.655 23.63%
12 AUY 3.69 22.5M 6 Sep '19 10 4.00 C 0.05 368 1.36 0.654 9.89%
13 AUY 3.69 22.5M 13 Sep '19 17 4.00 C 0.09 263 2.44 0.652 11.11%
14 AUY 3.69 22.5M 20 Sep '19 24 4.00 C 0.11 540 2.98 0.637 11.73%
15 AUY 3.69 22.5M 27 Sep '19 31 4.00 C 0.15 364 4.07 0.635 12.99%
16 AUY 3.69 22.5M 17 Jan '20 143 4.50 C 0.31 127 8.40 0.634 33.14%
17 AUY 3.69 22.5M 20 Sep '19 24 3.50 C 0.33 535 3.79 0.633 4.17%
18 AUY 3.69 22.5M 17 Jan '20 143 3.50 C 0.65 286 12.47 0.633 15.13%
19 AUY 3.69 22.5M 27 Sep '19 31 3.50 C 0.35 9 4.34 0.632 4.79%
20 AUY 3.69 22.5M 18 Oct '19 52 3.00 C 0.75 137 1.63 0.632 2.04%
21 AUY 3.69 22.5M 18 Oct '19 52 4.00 C 0.22 654 5.96 0.630 15.27%
22 AUY 3.69 22.5M 4 Oct '19 38 4.00 C 0.17 23 4.61 0.629 13.64%
23 AUY 3.69 22.5M 17 Jan '20 143 4.00 C 0.45 597 12.20 0.627 23.46%
24 AUY 3.69 22.5M 17 Jan '20 143 3.00 C 0.93 182 6.50 0.625 8.70%
25 AUY 3.69 22.5M 18 Oct '19 52 3.50 C 0.43 866 6.50 0.622 7.36%
26 AUY 3.69 22.5M 4 Oct '19 38 3.50 C 0.37 2 4.88 0.616 5.42%
27 AUY 3.69 22.5M 13 Sep '19 17 3.50 C 0.28 125 2.44 0.614 2.64%
28 AUY 3.69 22.5M 17 Apr '20 234 4.00 C 0.59 59 15.99 0.611 29.03%
29 AUY 3.69 22.5M 17 Apr '20 234 3.50 C 0.80 8,534 16.53 0.609 21.11%
30 AUY 3.69 22.5M 17 Apr '20 234 3.00 C 1.04 20 9.49 0.609 13.21%
31 AUY 3.69 22.5M 15 Jan '21 507 3.50 C 1.06 81 23.58 0.576 33.08%
32 AUY 3.69 22.5M 15 Jan '21 507 4.00 C 0.89 101 24.12 0.572 42.86%
33 AUY 3.69 22.5M 15 Jan '21 507 4.50 C 0.74 0 20.05 0.560 52.54%
34 AUY 3.69 22.5M 15 Jan '21 507 3.00 C 1.27 993 15.72 0.551 23.97%
35 AUY 3.69 22.5M 4 Oct '19 38 3.00 C 0.63 0 -1.63 0.522 -1.96%
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.