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 May 23, 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 I 20.85 1.4M 20 Dec '19 211 20.00 C 6.10 1 25.18 0.993 35.59%
2 I 20.85 1.4M 17 Jan '20 239 20.00 C 6.50 0 27.10 0.971 39.37%
3 I 20.85 1.4M 20 Dec '19 211 19.00 C 6.50 0 22.30 0.968 32.40%
4 I 20.85 1.4M 17 Jan '20 239 21.00 C 6.10 0 29.26 0.964 42.37%
5 I 20.85 1.4M 20 Dec '19 211 21.00 C 5.70 0 27.34 0.954 38.61%
6 I 20.85 1.4M 17 Jan '20 239 22.00 C 5.70 0 27.34 0.954 45.21%
7 I 20.85 1.4M 19 Jun '20 393 22.00 C 7.30 20 35.01 0.949 62.36%
8 I 20.85 1.4M 20 Mar '20 302 22.00 C 6.40 0 30.70 0.948 52.25%
9 I 20.85 1.4M 15 Jan '21 603 20.00 C 9.10 0 39.57 0.884 70.21%
10 I 20.85 1.4M 20 Sep '19 120 19.00 C 4.70 0 13.67 0.861 17.65%
11 I 20.85 1.4M 20 Sep '19 120 21.00 C 3.70 10 17.75 0.855 22.45%
12 I 20.85 1.4M 15 Jan '21 603 22.00 C 8.40 0 40.29 0.836 76.71%
13 I 20.85 1.4M 20 Sep '19 120 20.00 C 4.10 20 15.59 0.829 19.40%
14 I 20.85 1.4M 21 Jun '19 29 19.00 C 2.55 78 3.36 0.731 3.83%
15 I 20.85 1.4M 19 Jul '19 57 22.00 C 1.70 0 8.15 0.721 14.88%
16 I 20.85 1.4M 19 Jul '19 57 20.00 C 2.60 10 8.39 0.715 9.59%
17 I 20.85 1.4M 19 Jul '19 57 21.00 C 2.10 0 10.07 0.705 12.00%
18 I 20.85 1.4M 21 Jun '19 29 20.00 C 1.95 228 5.28 0.703 5.82%
19 I 20.85 1.4M 21 Jun '19 29 21.00 C 1.45 44 6.95 0.691 8.25%
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.