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 June 25, 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 19.73 315K 16 Aug '19 52 15.00 C 4.80 0 0.35 0.936 0.47%
2 CARA 19.73 315K 17 Jan '20 206 15.00 C 6.00 0 6.44 0.747 9.25%
3 CARA 19.73 315K 15 Nov '19 143 15.00 C 5.60 0 4.41 0.723 6.16%
4 CARA 19.73 315K 16 Aug '19 52 17.50 C 3.00 0 3.90 0.711 4.60%
5 CARA 19.73 315K 15 Nov '19 143 17.50 C 4.10 0 9.48 0.701 11.96%
6 CARA 19.73 315K 15 Jan '21 570 15.00 C 8.50 0 19.11 0.694 33.57%
7 CARA 19.73 315K 19 Jul '19 24 17.50 C 2.50 1 1.37 0.678 1.57%
8 CARA 19.73 315K 17 Jan '20 206 20.00 C 3.70 0 18.75 0.675 24.77%
9 CARA 19.73 315K 19 Jul '19 24 15.00 C 4.40 7 -1.67 0.669 -2.15%
10 CARA 19.73 315K 15 Nov '19 143 20.00 C 2.85 0 14.45 0.650 18.48%
11 CARA 19.73 315K 17 Jan '20 206 17.50 C 4.70 0 12.52 0.647 16.43%
12 CARA 19.73 315K 17 Jan '20 206 22.50 C 2.60 0 13.18 0.644 31.35%
13 CARA 19.73 315K 15 Jan '21 570 17.50 C 6.60 0 22.15 0.644 33.28%
14 CARA 19.73 315K 15 Jan '21 570 20.00 C 5.70 0 28.89 0.634 42.55%
15 CARA 19.73 315K 15 Nov '19 143 22.50 C 1.90 3 9.63 0.626 26.19%
16 CARA 19.73 315K 16 Aug '19 52 20.00 C 1.60 23 8.11 0.626 10.31%
17 CARA 19.73 315K 16 Aug '19 52 22.50 C 0.80 38 4.05 0.626 18.86%
18 CARA 19.73 315K 15 Jan '21 570 22.50 C 4.90 1 24.84 0.615 51.72%
19 CARA 19.73 315K 19 Jul '19 24 22.50 C 0.25 29 1.27 0.545 15.50%
20 CARA 19.73 315K 19 Jul '19 24 20.00 C 0.95 79 4.82 0.544 6.50%
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.