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 August 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 1.76 11.6M 6 Sep '19 8 2.50 C  0 237 0.00 1.462 42.05%
2 HL 1.76 11.6M 13 Sep '19 15 1.00 C 0.65 0 -6.25 1.394 -9.91%
3 HL 1.76 11.6M 20 Sep '19 22 1.00 C 0.66 11 -5.68 1.318 -9.09%
4 HL 1.76 11.6M 27 Sep '19 29 1.00 C 0.63 0 -7.39 1.290 -11.50%
5 HL 1.76 11.6M 4 Oct '19 36 1.50 C 0.23 0 -1.70 1.281 -1.96%
6 HL 1.76 11.6M 27 Sep '19 29 1.50 C 0.22 2 -2.27 1.120 -2.60%
7 HL 1.76 11.6M 20 Dec '19 113 1.00 C 0.75 0 -0.57 1.115 -0.99%
8 HL 1.76 11.6M 20 Sep '19 22 2.50 C 0.02 320 1.14 1.092 43.68%
9 HL 1.76 11.6M 13 Sep '19 15 2.50 C  0 122 0.00 1.068 42.05%
10 HL 1.76 11.6M 20 Sep '19 22 1.50 C 0.23 23 -1.70 1.064 -1.96%
11 HL 1.76 11.6M 6 Sep '19 8 1.50 C 0.14 0 -6.82 1.052 -7.41%
12 HL 1.76 11.6M 27 Sep '19 29 2.50 C 0.03 58 1.70 1.045 44.51%
13 HL 1.76 11.6M 20 Mar '20 204 1.00 C 0.80 0 2.27 1.044 4.17%
14 HL 1.76 11.6M 4 Oct '19 36 2.50 C 0.04 114 2.27 1.012 45.35%
15 HL 1.76 11.6M 20 Sep '19 22 2.00 C 0.04 1,435 2.27 0.950 16.28%
16 HL 1.76 11.6M 17 Jan '20 141 1.00 C 0.75 3 -0.57 0.944 -0.99%
17 HL 1.76 11.6M 27 Sep '19 29 2.00 C  0 5 0.00 0.936 13.64%
18 HL 1.76 11.6M 18 Oct '19 50 1.00 C 0.68 1 -4.55 0.933 -7.41%
19 HL 1.76 11.6M 20 Dec '19 113 2.00 C 0.26 307 14.77 0.914 33.33%
20 HL 1.76 11.6M 20 Dec '19 113 2.50 C 0.08 47 4.55 0.905 48.81%
21 HL 1.76 11.6M 4 Oct '19 36 2.00 C 0.02 4 1.14 0.888 14.94%
22 HL 1.76 11.6M 17 Jan '20 141 1.50 C 0.43 85 9.66 0.885 12.78%
23 HL 1.76 11.6M 20 Mar '20 204 2.50 C 0.16 110 9.09 0.870 56.25%
24 HL 1.76 11.6M 13 Sep '19 15 2.00 C 0.02 0 1.14 0.868 14.94%
25 HL 1.76 11.6M 20 Mar '20 204 2.00 C 0.33 20 18.75 0.866 39.86%
26 HL 1.76 11.6M 6 Sep '19 8 2.00 C 0.01 322 0.57 0.864 14.29%
27 HL 1.76 11.6M 17 Jan '20 141 2.50 C 0.12 34 6.82 0.859 52.44%
28 HL 1.76 11.6M 15 Jan '21 505 2.00 C 0.58 114 32.95 0.854 69.49%
29 HL 1.76 11.6M 20 Mar '20 204 1.50 C 0.52 14 14.77 0.842 20.97%
30 HL 1.76 11.6M 18 Oct '19 50 2.00 C 0.12 123 6.82 0.833 21.95%
31 HL 1.76 11.6M 18 Oct '19 50 2.50 C 0.03 343 1.70 0.827 44.51%
32 HL 1.76 11.6M 17 Jan '20 141 2.00 C 0.24 303 13.64 0.816 31.58%
33 HL 1.76 11.6M 15 Jan '21 505 2.50 C 0.43 40 24.43 0.812 87.97%
34 HL 1.76 11.6M 15 Jan '21 505 1.00 C 0.90 40 7.95 0.810 16.28%
35 HL 1.76 11.6M 15 Jan '21 505 1.50 C 0.70 131 25.00 0.760 41.51%
36 HL 1.76 11.6M 18 Oct '19 50 1.50 C 0.32 171 3.41 0.755 4.17%
37 HL 1.76 11.6M 20 Dec '19 113 1.50 C 0.41 36 8.52 0.749 11.11%
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.