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 May 23, 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 CRC 16.83 3.6M 16 Aug '19 85 15.00 C 3.70 0 11.11 0.916 14.24%
2 CRC 16.83 3.6M 16 Aug '19 85 18.00 C 2.25 42 13.37 0.899 23.46%
3 CRC 16.83 3.6M 16 Aug '19 85 16.00 C 3.10 10 13.49 0.895 16.53%
4 CRC 16.83 3.6M 16 Aug '19 85 17.00 C 2.70 12 16.04 0.890 20.31%
5 CRC 16.83 3.6M 15 Nov '19 176 15.00 C 4.70 50 17.05 0.883 23.66%
6 CRC 16.83 3.6M 15 Nov '19 176 16.00 C 4.30 1 20.62 0.879 27.69%
7 CRC 16.83 3.6M 19 Jul '19 57 17.00 C 2.10 13 12.48 0.859 15.41%
8 CRC 16.83 3.6M 17 Jan '20 239 15.00 C 5.20 101 20.02 0.856 28.98%
9 CRC 16.83 3.6M 21 Jun '19 29 15.00 C 2.50 23 3.98 0.847 4.68%
10 CRC 16.83 3.6M 17 Jan '20 239 17.00 C 4.30 0 25.55 0.834 35.67%
11 CRC 16.83 3.6M 21 Jun '19 29 18.00 C 0.95 164 5.64 0.828 13.35%
12 CRC 16.83 3.6M 15 Jan '21 603 15.00 C 7.40 0 33.10 0.824 59.07%
13 CRC 16.83 3.6M 21 Jun '19 29 16.00 C 1.80 3 5.76 0.813 6.45%
14 CRC 16.83 3.6M 15 Jan '21 603 18.00 C 6.40 0 38.03 0.813 72.58%
15 CRC 16.83 3.6M 21 Jun '19 29 17.00 C 1.35 70 8.02 0.807 9.82%
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.