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 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 CRC 10.13 1.9M 18 Oct '19 21 9.00 C 1.65 0 5.13 1.408 6.13%
2 CRC 10.13 1.9M 15 Nov '19 49 9.00 C 2.35 7 12.04 1.360 15.68%
3 CRC 10.13 1.9M 17 Jan '20 112 9.00 C 2.95 0 17.97 1.289 25.35%
4 CRC 10.13 1.9M 21 Feb '20 147 9.00 C 3.30 0 21.42 1.270 31.77%
5 CRC 10.13 1.9M 15 Nov '19 49 10.00 C 1.80 0 16.49 1.257 20.05%
6 CRC 10.13 1.9M 17 Jan '20 112 10.00 C 2.55 3 23.89 1.232 31.93%
7 CRC 10.13 1.9M 15 Nov '19 49 11.00 C 1.40 3 13.82 1.226 26.00%
8 CRC 10.13 1.9M 21 Feb '20 147 12.00 C 2.20 0 21.72 1.226 51.32%
9 CRC 10.13 1.9M 15 May '20 231 12.00 C 2.90 0 28.63 1.214 65.98%
10 CRC 10.13 1.9M 21 Feb '20 147 11.00 C 2.55 0 25.17 1.209 45.12%
11 CRC 10.13 1.9M 17 Jan '20 112 12.00 C 1.75 0 17.28 1.204 43.20%
12 CRC 10.13 1.9M 17 Jan '20 112 11.00 C 2.05 1 20.24 1.203 36.14%
13 CRC 10.13 1.9M 15 Nov '19 49 12.00 C 1.05 53 10.37 1.197 32.16%
14 CRC 10.13 1.9M 18 Oct '19 21 10.00 C 1.15 126 10.07 1.155 11.36%
15 CRC 10.13 1.9M 21 Feb '20 147 10.00 C 2.90 0 27.34 1.140 38.31%
16 CRC 10.13 1.9M 18 Oct '19 21 11.00 C 0.70 31 6.91 1.098 16.65%
17 CRC 10.13 1.9M 18 Oct '19 21 12.00 C 0.40 145 3.95 1.069 23.33%
18 CRC 10.13 1.9M 15 Jan '21 476 10.00 C 4.20 0 40.18 0.972 68.63%
19 CRC 10.13 1.9M 21 Jan '22 847 12.00 C 3.00 0 29.62 0.947 68.30%
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.