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 June 25, 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 1.75 9.6M 12 Jul '19 17 1.00 C 0.63 0 -6.86 2.435 -10.71%
2 HL 1.75 9.6M 5 Jul '19 10 1.00 C 0.66 0 -5.14 1.509 -8.26%
3 HL 1.75 9.6M 5 Jul '19 10 2.50 C  0 0 0.00 1.326 42.86%
4 HL 1.75 9.6M 12 Jul '19 17 2.50 C  0 0 0.00 1.323 42.86%
5 HL 1.75 9.6M 2 Aug '19 38 2.50 C 0.03 0 1.71 1.031 45.35%
6 HL 1.75 9.6M 19 Jul '19 24 2.50 C  0 0 0.00 1.001 42.86%
7 HL 1.75 9.6M 5 Jul '19 10 2.00 C 0.02 0 1.14 0.922 15.61%
8 HL 1.75 9.6M 12 Jul '19 17 1.50 C 0.22 0 -1.71 0.918 -1.96%
9 HL 1.75 9.6M 19 Jul '19 24 1.50 C 0.26 113 0.57 0.891 0.67%
10 HL 1.75 9.6M 26 Jul '19 31 2.50 C  0 3 0.00 0.880 42.86%
11 HL 1.75 9.6M 12 Jul '19 17 2.00 C 0.02 33 1.14 0.877 15.61%
12 HL 1.75 9.6M 17 Jan '20 206 1.00 C 0.74 72 -0.57 0.845 -0.99%
13 HL 1.75 9.6M 19 Jul '19 24 2.00 C 0.05 0 2.86 0.804 17.65%
14 HL 1.75 9.6M 15 Jan '21 570 2.50 C 0.33 100 18.86 0.772 76.06%
15 HL 1.75 9.6M 26 Jul '19 31 2.00 C 0.05 0 2.86 0.763 17.65%
16 HL 1.75 9.6M 20 Sep '19 87 2.50 C 0.05 68 2.86 0.763 47.06%
17 HL 1.75 9.6M 15 Jan '21 570 1.50 C 0.64 0 22.29 0.748 35.14%
18 HL 1.75 9.6M 20 Sep '19 87 2.00 C 0.14 623 8.00 0.747 24.22%
19 HL 1.75 9.6M 20 Sep '19 87 1.50 C 0.34 15 5.14 0.741 6.38%
20 HL 1.75 9.6M 2 Aug '19 38 2.00 C 0.06 4 3.43 0.739 18.34%
21 HL 1.75 9.6M 20 Dec '19 178 1.00 C 0.74 2 -0.57 0.730 -0.99%
22 HL 1.75 9.6M 17 Jan '20 206 2.00 C 0.26 66 14.86 0.727 34.23%
23 HL 1.75 9.6M 17 Jan '20 206 2.50 C 0.08 151 4.57 0.714 49.70%
24 HL 1.75 9.6M 20 Dec '19 178 2.00 C 0.22 271 12.57 0.713 30.72%
25 HL 1.75 9.6M 20 Dec '19 178 1.50 C 0.41 0 9.14 0.704 11.94%
26 HL 1.75 9.6M 15 Jan '21 570 1.00 C 0.83 1 4.57 0.685 8.70%
27 HL 1.75 9.6M 15 Jan '21 570 2.00 C 0.47 0 26.86 0.684 56.25%
28 HL 1.75 9.6M 2 Aug '19 38 1.50 C 0.25 0 0.00 0.676 0.00%
29 HL 1.75 9.6M 17 Jan '20 206 1.50 C 0.44 101 10.86 0.673 14.50%
30 HL 1.75 9.6M 20 Dec '19 178 2.50 C 0.08 20 4.57 0.644 49.70%
31 HL 1.75 9.6M 5 Jul '19 10 1.50 C 0.23 121 -1.14 0.628 -1.32%
32 HL 1.75 9.6M 26 Jul '19 31 1.50 C 0.24 0 -0.57 0.603 -0.66%
33 HL 1.75 9.6M 19 Jul '19 24 1.00 C 0.71 0 -2.29 0.595 -3.85%
34 HL 1.75 9.6M 20 Sep '19 87 1.00 C 0.73 40 -1.14 0.595 -1.96%
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.