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 23, 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 7.11 15.3M 21 Jun '19 29 7.00 C 0.85 323 10.41 1.054 11.82%
2 GUSH 7.11 15.3M 19 Jul '19 57 7.00 C 1.10 1,234 13.92 1.011 16.47%
3 GUSH 7.11 15.3M 21 Jun '19 29 6.00 C 1.35 261 3.38 1.011 4.17%
4 GUSH 7.11 15.3M 21 Jun '19 29 8.00 C 0.45 1,337 6.33 1.001 20.12%
5 GUSH 7.11 15.3M 20 Sep '19 120 6.00 C 2.00 10 12.52 0.968 17.42%
6 GUSH 7.11 15.3M 20 Sep '19 120 7.00 C 1.50 142 19.55 0.965 24.78%
7 GUSH 7.11 15.3M 21 Jun '19 29 9.00 C 0.20 1,060 2.81 0.963 30.25%
8 GUSH 7.11 15.3M 19 Jul '19 57 8.00 C 0.70 376 9.85 0.963 24.80%
9 GUSH 7.11 15.3M 19 Jul '19 57 9.00 C 0.40 765 5.63 0.920 34.13%
10 GUSH 7.11 15.3M 20 Dec '19 211 7.00 C 1.90 45 25.18 0.917 34.36%
11 GUSH 7.11 15.3M 20 Sep '19 120 8.00 C 1.10 68 15.47 0.907 33.11%
12 GUSH 7.11 15.3M 17 Jan '20 239 6.00 C 2.40 32 18.14 0.903 27.39%
13 GUSH 7.11 15.3M 20 Sep '19 120 9.00 C 0.80 363 11.25 0.891 42.63%
14 GUSH 7.11 15.3M 20 Dec '19 211 8.00 C 1.50 0 21.10 0.888 42.60%
15 GUSH 7.11 15.3M 17 Jan '20 239 7.00 C 2.00 46 26.58 0.883 36.99%
16 GUSH 7.11 15.3M 20 Dec '19 211 9.00 C 1.20 30 16.88 0.867 52.28%
17 GUSH 7.11 15.3M 17 Jan '20 239 9.00 C 1.30 0 18.28 0.865 54.91%
18 GUSH 7.11 15.3M 17 Jan '20 239 8.00 C 1.60 70 22.50 0.854 45.19%
19 GUSH 7.11 15.3M 15 Jan '21 603 7.00 C 2.80 1 37.83 0.843 62.41%
20 GUSH 7.11 15.3M 15 Jan '21 603 6.00 C 3.10 4 27.99 0.806 49.63%
21 GUSH 7.11 15.3M 15 Jan '21 603 8.00 C 2.50 16 35.16 0.785 73.54%
22 GUSH 7.11 15.3M 15 Jan '21 603 9.00 C 2.20 1 30.94 0.783 83.30%
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.