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 February 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 10.84 6.8M 15 Mar '19 16 9.00 C 1.95 53 1.01 0.997 1.24%
2 GUSH 10.84 6.8M 18 Apr '19 50 9.00 C 2.45 1 5.63 0.995 7.27%
3 GUSH 10.84 6.8M 18 Apr '19 50 10.00 C 1.85 2 9.32 0.957 11.23%
4 GUSH 10.84 6.8M 18 Apr '19 50 11.00 C 1.35 29 12.45 0.952 15.91%
5 GUSH 10.84 6.8M 15 Mar '19 16 10.00 C 1.20 64 3.32 0.934 3.73%
6 GUSH 10.84 6.8M 21 Jun '19 114 9.00 C 2.95 1 10.24 0.922 14.07%
7 GUSH 10.84 6.8M 18 Apr '19 50 12.00 C 0.95 14 8.76 0.915 21.33%
8 GUSH 10.84 6.8M 15 Mar '19 16 11.00 C 0.70 325 6.46 0.908 8.48%
9 GUSH 10.84 6.8M 15 Jan '21 688 9.00 C 4.60 0 25.46 0.908 44.23%
10 GUSH 10.84 6.8M 21 Jun '19 114 11.00 C 2.00 1 18.45 0.900 24.43%
11 GUSH 10.84 6.8M 21 Jun '19 114 10.00 C 2.45 10 14.85 0.900 19.19%
12 GUSH 10.84 6.8M 20 Sep '19 205 9.00 C 3.50 0 15.31 0.894 22.62%
13 GUSH 10.84 6.8M 21 Jun '19 114 12.00 C 1.60 84 14.76 0.883 29.87%
14 GUSH 10.84 6.8M 15 Mar '19 16 12.00 C 0.35 200 3.23 0.871 14.39%
15 GUSH 10.84 6.8M 20 Sep '19 205 10.00 C 3.00 6 19.93 0.868 27.55%
16 GUSH 10.84 6.8M 20 Sep '19 205 11.00 C 2.60 6 23.99 0.856 33.50%
17 GUSH 10.84 6.8M 17 Jan '20 324 10.00 C 3.60 0 25.46 0.850 38.12%
18 GUSH 10.84 6.8M 17 Jan '20 324 9.00 C 4.00 0 19.93 0.847 31.58%
19 GUSH 10.84 6.8M 20 Sep '19 205 12.00 C 2.25 0 20.76 0.846 39.70%
20 GUSH 10.84 6.8M 17 Jan '20 324 11.00 C 3.20 1 29.52 0.826 43.98%
21 GUSH 10.84 6.8M 17 Jan '20 324 12.00 C 2.85 0 26.29 0.826 50.19%
22 GUSH 10.84 6.8M 15 Jan '21 688 11.00 C 4.00 0 36.90 0.791 60.82%
23 GUSH 10.84 6.8M 15 Jan '21 688 10.00 C 4.00 0 29.15 0.790 46.20%
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.