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 July 15, 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 GNUS 2.29 39.5M 24 Jul '20 9 1.50 C 0.80 133 0.44 3.302 0.67%
2 GNUS 2.29 39.5M 17 Jul '20 2 3.00 C  0 3,155 0.00 3.221 31.00%
3 GNUS 2.29 39.5M 24 Jul '20 9 3.00 C 0.15 1,497 6.55 2.706 40.19%
4 GNUS 2.29 39.5M 31 Jul '20 16 3.00 C 0.25 445 10.92 2.580 47.06%
5 GNUS 2.29 39.5M 24 Jul '20 9 2.50 C 0.25 1,087 10.92 2.522 22.55%
6 GNUS 2.29 39.5M 28 Aug '20 44 3.00 C 0.50 31 21.83 2.428 67.60%
7 GNUS 2.29 39.5M 7 Aug '20 23 3.00 C 0.30 95 13.10 2.352 50.75%
8 GNUS 2.29 39.5M 31 Jul '20 16 2.00 C 0.55 270 11.35 2.337 14.94%
9 GNUS 2.29 39.5M 28 Aug '20 44 2.50 C 0.60 87 26.20 2.325 47.93%
10 GNUS 2.29 39.5M 14 Aug '20 30 2.50 C 0.45 116 19.65 2.323 35.87%
11 GNUS 2.29 39.5M 31 Jul '20 16 2.50 C 0.35 475 15.28 2.310 28.87%
12 GNUS 2.29 39.5M 21 Aug '20 37 3.00 C 0.40 669 17.47 2.303 58.73%
13 GNUS 2.29 39.5M 7 Aug '20 23 2.50 C 0.40 175 17.47 2.277 32.28%
14 GNUS 2.29 39.5M 14 Aug '20 30 3.00 C 0.35 23 15.28 2.271 54.64%
15 GNUS 2.29 39.5M 17 Jul '20 2 2.50 C 0.05 7,181 2.18 2.243 11.61%
16 GNUS 2.29 39.5M 28 Aug '20 44 2.00 C 0.75 24 20.09 2.227 29.87%
17 GNUS 2.29 39.5M 7 Aug '20 23 2.00 C 0.60 480 13.54 2.174 18.34%
18 GNUS 2.29 39.5M 14 Aug '20 30 1.50 C 0.55 16 -10.48 2.133 -13.79%
19 GNUS 2.29 39.5M 16 Oct '20 93 2.50 C 0.85 96 37.12 2.123 73.61%
20 GNUS 2.29 39.5M 24 Jul '20 9 2.00 C 0.40 241 4.80 2.108 5.82%
21 GNUS 2.29 39.5M 17 Jul '20 2 2.00 C 0.30 1,099 0.44 2.096 0.50%
22 GNUS 2.29 39.5M 18 Sep '20 65 3.00 C 0.55 313 24.02 2.063 72.41%
23 GNUS 2.29 39.5M 17 Jul '20 2 1.50 C 0.75 229 -1.75 2.060 -2.60%
24 GNUS 2.29 39.5M 14 Aug '20 30 2.00 C 0.60 25 13.54 2.035 18.34%
25 GNUS 2.29 39.5M 21 Aug '20 37 2.00 C 0.65 238 15.72 2.030 21.95%
26 GNUS 2.29 39.5M 28 Aug '20 44 1.50 C 0.75 6 -1.75 2.015 -2.60%
27 GNUS 2.29 39.5M 31 Jul '20 16 1.50 C 0.80 20 0.44 1.972 0.67%
28 GNUS 2.29 39.5M 15 Jan '21 184 2.50 C 1.05 423 45.85 1.910 101.61%
29 GNUS 2.29 39.5M 18 Sep '20 65 2.00 C 0.75 190 20.09 1.832 29.87%
30 GNUS 2.29 39.5M 7 Aug '20 23 1.50 C 0.75 26 -1.75 1.735 -2.60%
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.