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 October 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 HOME 10.34 1.5M 20 Dec '19 56 9.00 C 1.85 0 4.93 0.953 6.01%
2 HOME 10.34 1.5M 20 Dec '19 56 10.00 C 1.30 19 9.28 0.739 10.62%
3 HOME 10.34 1.5M 20 Dec '19 56 12.00 C 0.50 20 4.84 0.725 21.95%
4 HOME 10.34 1.5M 20 Dec '19 56 11.00 C 0.85 47 8.22 0.722 15.91%
5 HOME 10.34 1.5M 20 Mar '20 147 10.00 C 1.80 12 14.12 0.710 17.10%
6 HOME 10.34 1.5M 17 Jan '20 84 9.00 C 2.00 128 6.38 0.702 7.91%
7 HOME 10.34 1.5M 17 Jan '20 84 10.00 C 1.45 4 10.74 0.694 12.49%
8 HOME 10.34 1.5M 19 Jun '20 238 10.00 C 2.30 0 18.96 0.670 24.38%
9 HOME 10.34 1.5M 17 Jan '20 84 12.00 C 0.65 30 6.29 0.666 23.84%
10 HOME 10.34 1.5M 17 Jan '20 84 11.00 C 1.00 71 9.67 0.664 17.77%
11 HOME 10.34 1.5M 15 Nov '19 21 9.00 C 1.40 8 0.58 0.660 0.67%
12 HOME 10.34 1.5M 15 Jan '21 448 10.00 C 3.00 1 25.73 0.650 36.24%
13 HOME 10.34 1.5M 20 Mar '20 147 9.00 C 2.15 1 7.83 0.649 9.89%
14 HOME 10.34 1.5M 20 Mar '20 147 11.00 C 1.10 0 10.64 0.614 19.05%
15 HOME 10.34 1.5M 15 Nov '19 21 10.00 C 0.70 9 3.48 0.611 3.73%
16 HOME 10.34 1.5M 15 Jan '21 448 12.00 C 2.05 0 19.83 0.603 44.75%
17 HOME 10.34 1.5M 15 Nov '19 21 12.00 C 0.10 0 0.97 0.600 17.19%
18 HOME 10.34 1.5M 15 Nov '19 21 11.00 C 0.25 26 2.42 0.559 9.02%
19 HOME 10.34 1.5M 20 Mar '20 147 12.00 C 0.75 10 7.25 0.548 25.13%
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.