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 January 2, 2020. 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 DUST 5.62 13.5M 10 Jan '20 8 5.00 C 0.65 10 0.53 1.018 0.60%
2 DUST 5.62 13.5M 31 Jan '20 29 6.00 C 0.30 1 5.34 0.859 12.78%
3 DUST 5.62 13.5M 17 Jan '20 15 5.00 C 0.70 20 1.42 0.835 1.63%
4 DUST 5.62 13.5M 20 Mar '20 78 5.00 C 1.05 345 7.65 0.823 9.41%
5 DUST 5.62 13.5M 17 Jan '20 15 6.00 C 0.20 444 3.56 0.822 10.70%
6 DUST 5.62 13.5M 7 Feb '20 36 5.50 C 0.55 50 7.65 0.817 8.48%
7 DUST 5.62 13.5M 3 Jan '20 1 5.00 C 0.55 3 -1.25 0.810 -1.38%
8 DUST 5.62 13.5M 3 Jan '20 1 6.50 C  0 0 0.00 0.810 15.66%
9 DUST 5.62 13.5M 3 Jan '20 1 6.00 C  0 8 0.00 0.810 6.76%
10 DUST 5.62 13.5M 3 Jan '20 1 5.50 C 0.15 44 0.53 0.810 0.55%
11 DUST 5.62 13.5M 24 Jan '20 22 5.50 C 0.40 15 4.98 0.804 5.36%
12 DUST 5.62 13.5M 31 Jan '20 29 5.00 C 0.80 10 3.20 0.801 3.73%
13 DUST 5.62 13.5M 21 Feb '20 50 5.00 C 0.90 1 4.98 0.788 5.93%
14 DUST 5.62 13.5M 21 Feb '20 50 6.00 C 0.40 29 7.12 0.787 14.94%
15 DUST 5.62 13.5M 7 Feb '20 36 6.00 C 0.35 1 6.23 0.785 13.85%
16 DUST 5.62 13.5M 24 Jan '20 22 6.50 C 0.10 0 1.78 0.782 17.75%
17 DUST 5.62 13.5M 31 Jan '20 29 5.50 C 0.50 0 6.76 0.781 7.42%
18 DUST 5.62 13.5M 7 Feb '20 36 6.50 C 0.20 0 3.56 0.778 19.93%
19 DUST 5.62 13.5M 19 Jun '20 169 5.00 C 1.35 0 12.99 0.776 17.10%
20 DUST 5.62 13.5M 20 Mar '20 78 6.00 C 0.60 15 10.68 0.774 19.52%
21 DUST 5.62 13.5M 31 Jan '20 29 6.50 C 0.15 3 2.67 0.758 18.83%
22 DUST 5.62 13.5M 19 Jun '20 169 6.00 C 0.95 0 16.90 0.752 28.48%
23 DUST 5.62 13.5M 17 Jan '20 15 5.50 C 0.35 82 4.09 0.749 4.36%
24 DUST 5.62 13.5M 10 Jan '20 8 6.00 C 0.10 427 1.78 0.748 8.70%
25 DUST 5.62 13.5M 24 Jan '20 22 6.00 C 0.20 41 3.56 0.745 10.70%
26 DUST 5.62 13.5M 15 Jan '21 379 6.00 C 1.45 0 25.80 0.737 43.88%
27 DUST 5.62 13.5M 17 Jan '20 15 6.50 C 0.05 70 0.89 0.724 16.70%
28 DUST 5.62 13.5M 10 Jan '20 8 6.50 C  0 20 0.00 0.717 15.66%
29 DUST 5.62 13.5M 10 Jan '20 8 5.50 C 0.25 67 2.31 0.716 2.42%
30 DUST 5.62 13.5M 24 Jan '20 22 5.00 C 0.70 0 1.42 0.713 1.63%
31 DUST 5.62 13.5M 15 Jan '21 379 5.00 C 1.80 0 21.00 0.688 30.89%
32 DUST 5.62 13.5M 18 Jun '21 533 5.00 C 1.95 1 23.67 0.687 36.24%
33 DUST 5.62 13.5M 21 Jan '22 750 6.00 C 1.60 0 28.47 0.662 49.25%
34 DUST 5.62 13.5M 21 Jan '22 750 5.00 C 1.90 0 22.78 0.555 34.41%
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.