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 2, 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 HOME 5.51 3.1M 17 Jan '20 168 4.00 C 2.25 0 13.43 1.570 22.70%
2 HOME 5.51 3.1M 20 Sep '19 49 4.00 C 1.70 0 3.45 1.545 4.99%
3 HOME 5.51 3.1M 17 Jan '20 168 5.00 C 1.40 0 16.15 1.486 21.65%
4 HOME 5.51 3.1M 16 Aug '19 14 7.00 C 0.15 92 2.72 1.464 30.60%
5 HOME 5.51 3.1M 16 Aug '19 14 4.00 C 1.45 0 -1.09 1.305 -1.48%
6 HOME 5.51 3.1M 20 Sep '19 49 5.00 C 1.15 0 11.62 1.279 14.68%
7 HOME 5.51 3.1M 20 Dec '19 140 5.00 C 1.35 0 15.25 1.244 20.19%
8 HOME 5.51 3.1M 20 Sep '19 49 7.00 C 0.50 114 9.07 1.235 39.72%
9 HOME 5.51 3.1M 20 Sep '19 49 6.00 C 0.75 5 13.61 1.230 26.05%
10 HOME 5.51 3.1M 20 Dec '19 140 7.00 C 0.60 0 10.89 1.228 42.57%
11 HOME 5.51 3.1M 17 Jan '20 168 7.00 C 1.10 349 19.96 1.186 58.73%
12 HOME 5.51 3.1M 17 Jan '20 168 6.00 C 1.30 0 23.59 1.135 42.52%
13 HOME 5.51 3.1M 16 Aug '19 14 6.00 C 0.25 131 4.54 1.132 14.07%
14 HOME 5.51 3.1M 20 Dec '19 140 6.00 C 1.20 1 21.78 1.094 39.21%
15 HOME 5.51 3.1M 20 Mar '20 231 6.00 C 1.35 3 24.50 1.059 44.23%
16 HOME 5.51 3.1M 16 Aug '19 14 5.00 C 0.70 28 3.45 1.043 3.95%
17 HOME 5.51 3.1M 20 Dec '19 140 4.00 C 1.95 0 7.99 1.037 12.36%
18 HOME 5.51 3.1M 20 Mar '20 231 5.00 C 1.70 0 21.60 1.026 31.23%
19 HOME 5.51 3.1M 20 Mar '20 231 7.00 C 1.05 0 19.06 1.007 56.95%
20 HOME 5.51 3.1M 20 Mar '20 231 4.00 C 2.10 0 10.71 0.996 17.30%
21 HOME 5.51 3.1M 15 Jan '21 532 5.00 C 2.50 6 36.12 0.964 66.11%
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.