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 August 1, 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 GUSH 4.31 29.6M 16 Aug '19 15 3.00 C 1.25 996 -1.39 1.330 -1.96%
2 GUSH 4.31 29.6M 16 Aug '19 15 4.00 C 0.55 976 5.57 1.275 6.38%
3 GUSH 4.31 29.6M 16 Aug '19 15 6.00 C  0 1,185 0.00 1.205 39.21%
4 GUSH 4.31 29.6M 16 Aug '19 15 5.00 C 0.15 3,001 3.48 1.163 20.19%
5 GUSH 4.31 29.6M 20 Sep '19 50 4.00 C 0.75 273 10.21 1.079 12.36%
6 GUSH 4.31 29.6M 20 Sep '19 50 5.00 C 0.40 1,585 9.28 1.052 27.88%
7 GUSH 4.31 29.6M 20 Sep '19 50 6.00 C 0.15 1,552 3.48 1.021 44.23%
8 GUSH 4.31 29.6M 17 Jan '20 169 3.00 C 1.70 2 9.05 1.012 14.94%
9 GUSH 4.31 29.6M 20 Dec '19 141 3.00 C 1.55 5 5.57 0.973 8.70%
10 GUSH 4.31 29.6M 20 Dec '19 141 4.00 C 1.05 612 17.17 0.967 22.70%
11 GUSH 4.31 29.6M 17 Jan '20 169 4.00 C 1.15 80 19.49 0.951 26.58%
12 GUSH 4.31 29.6M 20 Dec '19 141 5.00 C 0.75 328 17.40 0.951 40.45%
13 GUSH 4.31 29.6M 17 Jan '20 169 6.00 C 0.55 319 12.76 0.926 59.57%
14 GUSH 4.31 29.6M 20 Dec '19 141 6.00 C 0.45 50 10.44 0.919 55.44%
15 GUSH 4.31 29.6M 20 Sep '19 50 3.00 C 1.30 32 -0.23 0.919 -0.33%
16 GUSH 4.31 29.6M 17 Jan '20 169 5.00 C 0.80 202 18.56 0.905 42.45%
17 GUSH 4.31 29.6M 15 Jan '21 533 3.00 C 2.05 140 17.17 0.897 32.74%
18 GUSH 4.31 29.6M 20 Mar '20 232 3.00 C 1.55 2 5.57 0.883 8.70%
19 GUSH 4.31 29.6M 15 Jan '21 533 4.00 C 1.70 49 32.25 0.876 53.26%
20 GUSH 4.31 29.6M 20 Mar '20 232 5.00 C 0.70 57 16.24 0.863 38.50%
21 GUSH 4.31 29.6M 20 Mar '20 232 6.00 C 0.65 1 15.08 0.860 63.93%
22 GUSH 4.31 29.6M 15 Jan '21 533 5.00 C 1.45 59 33.64 0.842 74.83%
23 GUSH 4.31 29.6M 15 Jan '21 533 6.00 C 1.15 20 26.68 0.833 89.87%
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.