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 December 27, 2018. 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 CRC 17.46 2.3M 15 Feb '19 50 17.00 C 3.00 84 14.55 1.133 17.57%
2 CRC 17.46 2.3M 18 Jan '19 22 18.00 C 1.60 23 9.16 1.131 13.49%
3 CRC 17.46 2.3M 15 Feb '19 50 16.00 C 3.30 0 10.54 1.124 12.99%
4 CRC 17.46 2.3M 18 Jan '19 22 16.00 C 2.55 25 6.24 1.119 7.31%
5 CRC 17.46 2.3M 18 Jan '19 22 19.00 C 1.20 8 6.87 1.110 16.85%
6 CRC 17.46 2.3M 18 Jan '19 22 17.00 C 2.05 41 9.11 1.100 10.32%
7 CRC 17.46 2.3M 15 Feb '19 50 18.00 C 2.45 14 14.03 1.100 19.92%
8 CRC 17.46 2.3M 15 Feb '19 50 19.00 C 2.10 55 12.03 1.096 23.70%
9 CRC 17.46 2.3M 17 May '19 141 16.00 C 4.70 0 18.56 1.032 25.39%
10 CRC 17.46 2.3M 17 May '19 141 18.00 C 4.00 1 22.91 1.028 33.73%
11 CRC 17.46 2.3M 17 May '19 141 19.00 C 3.60 1 20.62 1.014 37.09%
12 CRC 17.46 2.3M 17 Jan '20 386 17.00 C 6.20 0 32.88 0.896 50.98%
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.