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 September 27, 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 3.37 8.5M 21 Jan '22 847 3.00 C  0 0 -10.98 1.602 -10.98%
2 GUSH 3.37 8.5M 21 Jan '22 847 4.00 C  0 0 0.00 1.512 18.69%
3 GUSH 3.37 8.5M 17 Jan '20 112 2.00 C 0.85 0 -15.43 1.491 -20.63%
4 GUSH 3.37 8.5M 21 Jan '22 847 2.00 C  0 0 -40.65 1.489 -40.65%
5 GUSH 3.37 8.5M 20 Dec '19 84 2.00 C 1.25 0 -3.56 1.378 -5.66%
6 GUSH 3.37 8.5M 18 Oct '19 21 2.00 C 1.30 0 -2.08 1.329 -3.38%
7 GUSH 3.37 8.5M 17 Jan '20 112 3.00 C 0.95 5 17.21 1.263 23.97%
8 GUSH 3.37 8.5M 21 Jan '22 847 5.00 C  0 0 0.00 1.218 48.37%
9 GUSH 3.37 8.5M 15 Jan '21 476 2.00 C 1.15 0 -6.53 1.199 -9.91%
10 GUSH 3.37 8.5M 18 Oct '19 21 3.00 C 0.55 72 5.34 1.187 6.38%
11 GUSH 3.37 8.5M 15 Nov '19 49 3.00 C 0.70 37 9.79 1.180 12.36%
12 GUSH 3.37 8.5M 20 Mar '20 175 3.00 C 0.75 0 11.28 1.168 14.50%
13 GUSH 3.37 8.5M 20 Dec '19 84 3.00 C 0.85 61 14.24 1.161 19.05%
14 GUSH 3.37 8.5M 15 Nov '19 49 4.00 C 0.30 45 8.90 1.151 30.29%
15 GUSH 3.37 8.5M 18 Oct '19 21 4.00 C 0.15 149 4.45 1.136 24.22%
16 GUSH 3.37 8.5M 15 Jan '21 476 3.00 C 1.10 0 21.66 1.129 32.16%
17 GUSH 3.37 8.5M 20 Dec '19 84 4.00 C 0.45 155 13.35 1.112 36.99%
18 GUSH 3.37 8.5M 20 Mar '20 175 4.00 C 0.60 0 17.80 1.068 44.40%
19 GUSH 3.37 8.5M 20 Dec '19 84 5.00 C 0.25 70 7.42 1.064 60.26%
20 GUSH 3.37 8.5M 17 Jan '20 112 5.00 C 0.30 17 8.90 1.054 62.87%
21 GUSH 3.37 8.5M 15 Nov '19 49 5.00 C 0.10 0 2.97 1.053 52.91%
22 GUSH 3.37 8.5M 18 Oct '19 21 5.00 C  0 116 0.00 1.042 48.37%
23 GUSH 3.37 8.5M 20 Mar '20 175 2.00 C 1.25 0 -3.56 0.996 -5.66%
24 GUSH 3.37 8.5M 17 Jan '20 112 4.00 C 0.40 1 11.87 0.996 34.68%
25 GUSH 3.37 8.5M 15 Jan '21 476 4.00 C 1.00 0 29.67 0.983 68.78%
26 GUSH 3.37 8.5M 20 Mar '20 175 5.00 C 0.40 0 11.87 0.976 68.35%
27 GUSH 3.37 8.5M 15 Jan '21 476 5.00 C 0.75 4 22.26 0.922 90.84%
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.