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 August 1, 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 13.59 1.4M 16 Aug '19 15 10.00 C 3.50 30 -0.66 0.975 -0.89%
2 DBD 13.59 1.4M 16 Aug '19 15 17.50 C  0 0 0.00 0.760 28.77%
3 DBD 13.59 1.4M 15 Nov '19 106 10.00 C 3.90 0 2.28 0.691 3.20%
4 DBD 13.59 1.4M 17 Jan '20 169 17.50 C 0.95 0 6.99 0.690 38.45%
5 DBD 13.59 1.4M 20 Sep '19 50 10.00 C 3.60 0 0.07 0.678 0.10%
6 DBD 13.59 1.4M 15 Nov '19 106 15.00 C 1.25 5 9.20 0.678 21.56%
7 DBD 13.59 1.4M 21 Feb '20 204 10.00 C 4.40 0 5.96 0.675 8.81%
8 DBD 13.59 1.4M 17 Jan '20 169 10.00 C 4.20 7 4.49 0.667 6.50%
9 DBD 13.59 1.4M 15 Nov '19 106 12.50 C 2.30 10 8.90 0.660 10.72%
10 DBD 13.59 1.4M 17 Jan '20 169 12.50 C 2.70 2 11.85 0.650 14.78%
11 DBD 13.59 1.4M 21 Feb '20 204 12.50 C 2.95 1 13.69 0.649 17.48%
12 DBD 13.59 1.4M 15 Nov '19 106 17.50 C 0.60 0 4.42 0.633 34.72%
13 DBD 13.59 1.4M 17 Jan '20 169 15.00 C 1.65 29 12.14 0.627 25.63%
14 DBD 13.59 1.4M 21 Feb '20 204 17.50 C 1.15 0 8.46 0.620 40.68%
15 DBD 13.59 1.4M 20 Sep '19 50 12.50 C 1.70 0 4.49 0.610 5.13%
16 DBD 13.59 1.4M 21 Feb '20 204 15.00 C 1.85 0 13.61 0.605 27.77%
17 DBD 13.59 1.4M 16 Aug '19 15 15.00 C 0.15 18 1.10 0.595 11.61%
18 DBD 13.59 1.4M 15 Jan '21 533 15.00 C 3.00 0 22.08 0.591 41.64%
19 DBD 13.59 1.4M 15 Jan '21 533 12.50 C 4.10 0 22.15 0.570 31.72%
20 DBD 13.59 1.4M 20 Sep '19 50 15.00 C 0.55 0 4.05 0.569 15.03%
21 DBD 13.59 1.4M 15 Jan '21 533 17.50 C 2.30 0 16.92 0.567 55.00%
22 DBD 13.59 1.4M 20 Sep '19 50 17.50 C 0.10 0 0.74 0.563 29.73%
23 DBD 13.59 1.4M 15 Jan '21 533 10.00 C 5.20 0 11.85 0.560 19.19%
24 DBD 13.59 1.4M 16 Aug '19 15 12.50 C 1.05 35 -0.29 0.510 -0.32%
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.