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 February 28, 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 11.35 3.2M 18 Apr '19 49 13.00 C 1.00 20 8.81 0.991 25.60%
2 DRIP 11.35 3.2M 18 Apr '19 49 12.00 C 1.25 10 11.01 0.974 18.81%
3 DRIP 11.35 3.2M 21 Jun '19 113 13.00 C 1.75 26 15.42 0.949 35.42%
4 DRIP 11.35 3.2M 18 Apr '19 49 11.00 C 1.65 5 11.45 0.945 13.40%
5 DRIP 11.35 3.2M 15 Mar '19 15 13.00 C 0.30 8 2.64 0.942 17.65%
6 DRIP 11.35 3.2M 20 Sep '19 204 13.00 C 2.50 0 22.03 0.938 46.89%
7 DRIP 11.35 3.2M 21 Jun '19 113 12.00 C 2.00 5 17.62 0.937 28.34%
8 DRIP 11.35 3.2M 20 Sep '19 204 12.00 C 2.80 0 24.67 0.933 40.35%
9 DRIP 11.35 3.2M 21 Jun '19 113 11.00 C 2.35 19 17.62 0.921 22.22%
10 DRIP 11.35 3.2M 20 Sep '19 204 11.00 C 3.10 0 24.23 0.915 33.33%
11 DRIP 11.35 3.2M 17 Jan '20 323 12.00 C 3.50 0 30.84 0.905 52.87%
12 DRIP 11.35 3.2M 18 Apr '19 49 10.00 C 2.10 2 6.61 0.899 8.11%
13 DRIP 11.35 3.2M 21 Jun '19 113 10.00 C 2.75 0 12.33 0.894 16.28%
14 DRIP 11.35 3.2M 15 Mar '19 15 12.00 C 0.50 132 4.41 0.886 10.60%
15 DRIP 11.35 3.2M 17 Jan '20 323 11.00 C 3.70 0 29.52 0.883 43.79%
16 DRIP 11.35 3.2M 15 Mar '19 15 11.00 C 0.90 238 4.85 0.867 5.26%
17 DRIP 11.35 3.2M 17 Jan '20 323 10.00 C 4.00 0 23.35 0.862 36.05%
18 DRIP 11.35 3.2M 15 Mar '19 15 10.00 C 1.50 49 1.32 0.855 1.52%
19 DRIP 11.35 3.2M 15 Jan '21 687 13.00 C 4.50 0 39.65 0.825 89.78%
20 DRIP 11.35 3.2M 15 Jan '21 687 12.00 C 4.70 0 41.41 0.814 80.45%
21 DRIP 11.35 3.2M 15 Jan '21 687 11.00 C 4.90 0 40.09 0.797 70.54%
22 DRIP 11.35 3.2M 15 Jan '21 687 10.00 C 5.10 0 33.04 0.782 60.00%
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.