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 24, 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 CARA 20.03 1.2M 15 Nov '19 52 20.00 C 1.65 3 8.09 0.709 8.81%
2 CARA 20.03 1.2M 17 Jan '20 115 17.50 C 4.20 20 8.34 0.706 10.55%
3 CARA 20.03 1.2M 15 Nov '19 52 17.50 C 3.10 1 2.85 0.703 3.37%
4 CARA 20.03 1.2M 17 Jan '20 115 20.00 C 3.00 14 14.83 0.688 17.44%
5 CARA 20.03 1.2M 17 Jan '20 115 25.00 C 1.30 2,021 6.49 0.660 33.48%
6 CARA 20.03 1.2M 20 Dec '19 87 20.00 C 2.35 17 11.58 0.657 13.12%
7 CARA 20.03 1.2M 21 Feb '20 150 22.50 C 2.20 101 10.98 0.655 26.19%
8 CARA 20.03 1.2M 18 Oct '19 24 20.00 C 1.10 190 5.34 0.652 5.65%
9 CARA 20.03 1.2M 21 Feb '20 150 20.00 C 3.20 5 15.83 0.650 18.84%
10 CARA 20.03 1.2M 21 Feb '20 150 17.50 C 4.30 0 8.84 0.648 11.25%
11 CARA 20.03 1.2M 20 Dec '19 87 25.00 C 0.60 35 3.00 0.645 28.67%
12 CARA 20.03 1.2M 17 Jan '20 115 22.50 C 1.75 40 8.74 0.642 23.09%
13 CARA 20.03 1.2M 18 Oct '19 24 25.00 C 0.10 272 0.50 0.640 25.44%
14 CARA 20.03 1.2M 21 Feb '20 150 25.00 C 1.50 5 7.49 0.638 34.92%
15 CARA 20.03 1.2M 15 Jan '21 479 17.50 C 6.50 1 19.82 0.631 29.34%
16 CARA 20.03 1.2M 15 Nov '19 52 25.00 C 0.35 34 1.75 0.629 27.03%
17 CARA 20.03 1.2M 15 Nov '19 52 22.50 C 0.90 27 4.49 0.625 17.62%
18 CARA 20.03 1.2M 18 Oct '19 24 22.50 C 0.30 154 1.50 0.616 14.04%
19 CARA 20.03 1.2M 15 Jan '21 479 25.00 C 3.90 0 19.47 0.614 54.99%
20 CARA 20.03 1.2M 15 Jan '21 479 22.50 C 4.50 0 22.47 0.613 44.88%
21 CARA 20.03 1.2M 20 Dec '19 87 22.50 C 1.15 0 5.74 0.609 19.17%
22 CARA 20.03 1.2M 21 Jan '22 850 17.50 C 6.60 0 20.32 0.602 30.31%
23 CARA 20.03 1.2M 15 Jan '21 479 20.00 C 4.90 0 24.31 0.589 32.19%
24 CARA 20.03 1.2M 18 Oct '19 24 17.50 C 2.55 52 0.10 0.555 0.11%
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.