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 30, 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 EMES 2.86 133K 22 Feb '19 23 2.00 C 0.50 0 -12.59 3.537 -15.25%
2 EMES 2.86 133K 1 Mar '19 30 2.50 C 0.50 0 4.90 1.471 5.93%
3 EMES 2.86 133K 15 Feb '19 16 2.50 C 0.45 0 3.15 1.403 3.73%
4 EMES 2.86 133K 8 Feb '19 9 3.00 C 0.10 1 3.50 1.386 8.70%
5 EMES 2.86 133K 15 Feb '19 16 3.00 C 0.15 0 5.24 1.291 10.70%
6 EMES 2.86 133K 1 Feb '19 2 3.00 C  0 0 0.00 1.221 4.90%
7 EMES 2.86 133K 15 Mar '19 44 2.50 C 0.60 0 8.39 1.141 10.62%
8 EMES 2.86 133K 8 Mar '19 37 3.50 C 0.15 2 5.24 1.122 29.15%
9 EMES 2.86 133K 1 Mar '19 30 3.50 C 0.10 0 3.50 1.077 26.81%
10 EMES 2.86 133K 22 Feb '19 23 3.00 C 0.20 0 6.99 1.077 12.78%
11 EMES 2.86 133K 21 Jun '19 142 2.50 C 0.80 0 15.38 1.073 21.36%
12 EMES 2.86 133K 22 Feb '19 23 2.50 C 0.45 1 3.15 1.064 3.73%
13 EMES 2.86 133K 22 Feb '19 23 3.50 C 0.05 0 1.75 1.025 24.56%
14 EMES 2.86 133K 1 Mar '19 30 3.00 C 0.05 0 1.75 0.943 6.76%
15 EMES 2.86 133K 17 Jan '20 352 2.50 C 1.05 5 24.13 0.925 38.12%
16 EMES 2.86 133K 1 Feb '19 2 2.00 C 0.55 0 -10.84 0.888 -13.42%
17 EMES 2.86 133K 8 Feb '19 9 2.50 C 0.25 0 -3.85 0.860 -4.21%
18 EMES 2.86 133K 1 Feb '19 2 2.50 C 0.15 0 -7.34 0.698 -7.75%
19 EMES 2.86 133K 15 Jan '21 716 2.50 C  0 0 -12.59 0.399 -12.59%
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.