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 DRIP 12.99 6.2M 21 Jun '19 29 14.00 C 1.05 95 8.08 1.061 17.25%
2 DRIP 12.99 6.2M 19 Jul '19 57 14.00 C 1.65 0 12.70 1.037 23.46%
3 DRIP 12.99 6.2M 21 Jun '19 29 12.00 C 1.85 88 6.62 1.037 7.72%
4 DRIP 12.99 6.2M 21 Jun '19 29 13.00 C 1.40 105 10.78 1.033 12.17%
5 DRIP 12.99 6.2M 19 Jul '19 57 13.00 C 2.00 2 15.40 1.021 18.29%
6 DRIP 12.99 6.2M 20 Sep '19 120 14.00 C 2.50 27 19.25 0.991 33.46%
7 DRIP 12.99 6.2M 19 Jul '19 57 12.00 C 2.40 4 10.85 0.990 13.31%
8 DRIP 12.99 6.2M 20 Sep '19 120 13.00 C 2.80 15 21.56 0.986 27.58%
9 DRIP 12.99 6.2M 19 Jul '19 57 11.00 C 2.90 15 7.01 0.977 9.02%
10 DRIP 12.99 6.2M 21 Jun '19 29 11.00 C 2.45 92 3.54 0.963 4.36%
11 DRIP 12.99 6.2M 20 Dec '19 211 13.00 C 3.60 6 27.71 0.951 38.45%
12 DRIP 12.99 6.2M 20 Sep '19 120 12.00 C 3.10 37 16.24 0.943 21.33%
13 DRIP 12.99 6.2M 20 Dec '19 211 12.00 C 3.90 7 22.40 0.934 32.01%
14 DRIP 12.99 6.2M 20 Sep '19 120 11.00 C 3.50 23 11.62 0.930 15.91%
15 DRIP 12.99 6.2M 20 Dec '19 211 11.00 C 4.30 1 17.78 0.919 26.58%
16 DRIP 12.99 6.2M 17 Jan '20 239 11.00 C 4.40 4 18.55 0.915 28.06%
17 DRIP 12.99 6.2M 17 Jan '20 239 12.00 C 4.00 58 23.17 0.909 33.48%
18 DRIP 12.99 6.2M 15 Jan '21 603 13.00 C 4.80 4 36.95 0.861 58.73%
19 DRIP 12.99 6.2M 15 Jan '21 603 11.00 C 5.30 0 25.48 0.825 43.04%
20 DRIP 12.99 6.2M 15 Jan '21 603 12.00 C 4.70 0 28.56 0.786 44.75%
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.