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 October 21, 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 ENDP 4.65 25.6M 1 Nov '19 11 4.00 C 0.70 32 1.08 2.821 1.27%
2 ENDP 4.65 25.6M 8 Nov '19 18 4.50 C 0.50 0 7.53 2.302 8.43%
3 ENDP 4.65 25.6M 8 Nov '19 18 4.00 C 0.75 0 2.15 1.778 2.56%
4 ENDP 4.65 25.6M 15 Nov '19 25 5.00 C 0.35 442 7.53 1.730 16.28%
5 ENDP 4.65 25.6M 1 Nov '19 11 5.00 C 0.25 76 5.38 1.581 13.64%
6 ENDP 4.65 25.6M 1 Nov '19 11 4.50 C 0.45 157 6.45 1.571 7.14%
7 ENDP 4.65 25.6M 22 Nov '19 32 4.00 C 0.80 0 3.23 1.547 3.90%
8 ENDP 4.65 25.6M 29 Nov '19 39 4.00 C 0.85 0 4.30 1.449 5.26%
9 ENDP 4.65 25.6M 8 Nov '19 18 5.50 C 0.15 1,009 3.23 1.425 22.22%
10 ENDP 4.65 25.6M 22 Nov '19 32 5.00 C 0.30 0 6.45 1.392 14.94%
11 ENDP 4.65 25.6M 15 Nov '19 25 4.00 C 0.90 28 5.38 1.386 6.67%
12 ENDP 4.65 25.6M 15 Jan '21 452 5.00 C 1.80 0 38.71 1.319 75.44%
13 ENDP 4.65 25.6M 17 Apr '20 179 4.00 C 1.35 21 15.05 1.254 21.21%
14 ENDP 4.65 25.6M 17 Jan '20 88 5.00 C 0.80 105 17.20 1.252 29.87%
15 ENDP 4.65 25.6M 22 Nov '19 32 4.50 C 0.50 2 7.53 1.251 8.43%
16 ENDP 4.65 25.6M 17 Jan '20 88 4.00 C 1.10 23 9.68 1.250 12.68%
17 ENDP 4.65 25.6M 8 Nov '19 18 5.00 C 0.25 53 5.38 1.187 13.64%
18 ENDP 4.65 25.6M 29 Nov '19 39 5.00 C 0.30 5 6.45 1.186 14.94%
19 ENDP 4.65 25.6M 29 Nov '19 39 5.50 C 0.20 40 4.30 1.141 23.60%
20 ENDP 4.65 25.6M 17 Apr '20 179 5.00 C 0.95 10 20.43 1.132 35.14%
21 ENDP 4.65 25.6M 21 Jan '22 823 4.00 C 2.05 1 30.11 0.986 53.85%
22 ENDP 4.65 25.6M 21 Jan '22 823 5.00 C 1.90 0 40.86 0.943 81.82%
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.