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 May 5, 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 GUSH 36.74 4.7M 19 Jun '20 45 35.00 C 7.00 91 14.32 1.304 17.69%
2 GUSH 36.74 4.7M 19 Jun '20 45 40.00 C 5.00 373 13.61 1.229 26.02%
3 GUSH 36.74 4.7M 19 Jun '20 45 45.00 C 3.10 368 8.44 1.149 33.77%
4 GUSH 36.74 4.7M 18 Sep '20 136 35.00 C 10.40 4 23.57 1.141 32.88%
5 GUSH 36.74 4.7M 18 Sep '20 136 40.00 C 8.20 20 22.32 1.096 40.15%
6 GUSH 36.74 4.7M 18 Dec '20 227 36.00 C 11.70 0 29.83 1.088 43.77%
7 GUSH 36.74 4.7M 18 Dec '20 227 35.00 C 12.10 0 28.20 1.083 42.05%
8 GUSH 36.74 4.7M 18 Sep '20 136 45.00 C 6.40 40 17.42 1.063 48.32%
9 GUSH 36.74 4.7M 18 Dec '20 227 40.00 C 10.40 6 28.31 1.045 51.86%
10 GUSH 36.74 4.7M 15 Jan '21 255 35.00 C 12.50 8 29.29 1.045 44.39%
11 GUSH 36.74 4.7M 15 Jan '21 255 40.00 C 10.80 21 29.40 1.020 54.20%
12 GUSH 36.74 4.7M 18 Dec '20 227 45.00 C 8.40 2 22.86 1.009 58.79%
13 GUSH 36.74 4.7M 15 Jan '21 255 45.00 C 8.80 13 23.95 0.989 61.06%
14 GUSH 36.74 4.7M 21 Jan '22 626 40.00 C 13.90 5 37.83 0.908 75.13%
15 GUSH 36.74 4.7M 21 Jan '22 626 45.00 C 13.20 4 35.93 0.876 91.16%
16 GUSH 36.74 4.7M 21 Jan '22 626 35.00 C 14.80 41 35.55 0.866 59.53%
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.