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 January 29, 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 HL 2.59 3.6M 1 Feb '19 3 3.50 C  0 0 0.00 2.279 35.14%
2 HL 2.59 3.6M 1 Feb '19 3 2.00 C 0.38 1 -8.11 1.844 -9.50%
3 HL 2.59 3.6M 8 Feb '19 10 3.50 C  0 0 0.00 1.381 35.14%
4 HL 2.59 3.6M 1 Feb '19 3 3.00 C  0 80 0.00 1.139 15.83%
5 HL 2.59 3.6M 15 Feb '19 17 3.50 C  0 0 0.00 0.826 35.14%
6 HL 2.59 3.6M 15 Feb '19 17 2.00 C 0.51 5 -3.09 0.769 -3.85%
7 HL 2.59 3.6M 8 Feb '19 10 3.00 C  0 48 0.00 0.750 15.83%
8 HL 2.59 3.6M 1 Feb '19 3 2.50 C 0.09 362 0.00 0.711 0.00%
9 HL 2.59 3.6M 1 Mar '19 31 2.00 C 0.58 32 -0.39 0.676 -0.50%
10 HL 2.59 3.6M 15 Mar '19 45 3.50 C 0.02 96 0.77 0.650 36.19%
11 HL 2.59 3.6M 15 Feb '19 17 2.50 C 0.14 255 1.93 0.594 2.04%
12 HL 2.59 3.6M 15 Feb '19 17 3.00 C 0.01 105 0.39 0.575 16.28%
13 HL 2.59 3.6M 15 Mar '19 45 3.00 C 0.06 110 2.32 0.552 18.58%
14 HL 2.59 3.6M 22 Feb '19 24 3.00 C 0.02 10 0.77 0.549 16.73%
15 HL 2.59 3.6M 21 Jun '19 143 2.00 C 0.67 3 3.09 0.545 4.17%
16 HL 2.59 3.6M 1 Mar '19 31 2.50 C 0.19 40 3.86 0.544 4.17%
17 HL 2.59 3.6M 21 Jun '19 143 2.50 C 0.37 154 10.81 0.535 12.61%
18 HL 2.59 3.6M 1 Mar '19 31 3.00 C 0.02 182 0.77 0.533 16.73%
19 HL 2.59 3.6M 17 Jan '20 353 2.00 C 0.81 464 8.49 0.532 12.36%
20 HL 2.59 3.6M 21 Jun '19 143 3.50 C 0.09 61 3.47 0.530 40.00%
21 HL 2.59 3.6M 17 Jan '20 353 3.50 C 0.25 20 9.65 0.524 49.57%
22 HL 2.59 3.6M 20 Sep '19 234 2.50 C 0.45 5 13.90 0.523 16.82%
23 HL 2.59 3.6M 15 Mar '19 45 2.50 C 0.22 386 5.02 0.523 5.49%
24 HL 2.59 3.6M 8 Mar '19 38 2.50 C 0.20 70 4.25 0.522 4.60%
25 HL 2.59 3.6M 21 Jun '19 143 3.00 C 0.19 1,671 7.34 0.520 25.00%
26 HL 2.59 3.6M 15 Mar '19 45 2.00 C 0.57 100 -0.77 0.517 -0.99%
27 HL 2.59 3.6M 20 Sep '19 234 3.00 C 0.27 0 10.42 0.517 29.31%
28 HL 2.59 3.6M 20 Sep '19 234 3.50 C 0.16 16 6.18 0.512 44.03%
29 HL 2.59 3.6M 17 Jan '20 353 3.00 C 0.37 75 14.29 0.504 35.14%
30 HL 2.59 3.6M 22 Feb '19 24 2.50 C 0.16 52 2.70 0.499 2.88%
31 HL 2.59 3.6M 15 Jan '21 717 3.50 C 0.49 5 18.92 0.497 66.67%
32 HL 2.59 3.6M 17 Jan '20 353 2.50 C 0.55 1,011 17.76 0.495 22.55%
33 HL 2.59 3.6M 15 Jan '21 717 3.00 C 0.61 0 23.55 0.493 51.52%
34 HL 2.59 3.6M 15 Jan '21 717 2.50 C 0.77 0 26.25 0.486 37.36%
35 HL 2.59 3.6M 8 Feb '19 10 2.50 C 0.11 664 0.77 0.457 0.81%
36 HL 2.59 3.6M 15 Jan '21 717 2.00 C 0.78 0 7.34 0.400 10.50%
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.