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 April 3, 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 DBD 11.90 2.0M 18 Apr '19 15 7.50 C 4.10 0 -2.52 1.237 -3.85%
2 DBD 11.90 2.0M 18 Apr '19 15 10.00 C 1.85 24 -0.42 0.880 -0.50%
3 DBD 11.90 2.0M 17 May '19 44 10.00 C 2.25 66 2.94 0.809 3.63%
4 DBD 11.90 2.0M 17 May '19 44 7.50 C 4.30 25 -0.84 0.785 -1.32%
5 DBD 11.90 2.0M 16 Aug '19 135 7.50 C 4.60 0 1.68 0.739 2.74%
6 DBD 11.90 2.0M 16 Aug '19 135 10.00 C 2.85 30 7.98 0.705 10.50%
7 DBD 11.90 2.0M 17 May '19 44 12.50 C 0.85 48 7.14 0.697 13.12%
8 DBD 11.90 2.0M 17 Jan '20 289 7.50 C 5.00 0 5.04 0.684 8.70%
9 DBD 11.90 2.0M 17 Jan '20 289 10.00 C 3.50 35 13.45 0.671 19.05%
10 DBD 11.90 2.0M 16 Aug '19 135 12.50 C 1.60 2,003 13.45 0.670 21.36%
11 DBD 11.90 2.0M 17 May '19 44 15.00 C 0.20 55 1.68 0.669 28.21%
12 DBD 11.90 2.0M 16 Aug '19 135 15.00 C 0.80 30 6.72 0.664 35.14%
13 DBD 11.90 2.0M 18 Apr '19 15 15.00 C  0 13 0.00 0.659 26.05%
14 DBD 11.90 2.0M 15 Nov '19 226 12.50 C 2.10 0 17.65 0.640 27.55%
15 DBD 11.90 2.0M 17 Jan '20 289 12.50 C 2.40 20 20.17 0.637 31.58%
16 DBD 11.90 2.0M 15 Jan '21 653 10.00 C 4.70 0 23.53 0.627 38.89%
17 DBD 11.90 2.0M 17 Jan '20 289 15.00 C 1.60 2,000 13.45 0.626 45.63%
18 DBD 11.90 2.0M 15 Nov '19 226 15.00 C 1.30 0 10.92 0.619 41.51%
19 DBD 11.90 2.0M 18 Apr '19 15 12.50 C 0.30 108 2.52 0.612 7.76%
20 DBD 11.90 2.0M 15 Jan '21 653 15.00 C 2.85 0 23.95 0.605 65.75%
21 DBD 11.90 2.0M 15 Jan '21 653 7.50 C 5.90 2 12.61 0.600 25.00%
22 DBD 11.90 2.0M 15 Jan '21 653 12.50 C 3.60 0 30.25 0.579 50.60%
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.