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 December 27, 2018. 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 21.00 1.6M 15 Mar '19 78 21.00 C 4.30 0 20.48 1.268 25.75%
2 I 21.00 1.6M 18 Jan '19 22 22.50 C 1.85 0 8.81 1.253 17.49%
3 I 21.00 1.6M 18 Jan '19 22 21.00 C 2.40 74 11.43 1.244 12.90%
4 I 21.00 1.6M 18 Jan '19 22 19.00 C 3.20 4 5.71 1.241 6.74%
5 I 21.00 1.6M 18 Jan '19 22 20.00 C 2.55 5 7.38 1.234 8.40%
6 I 21.00 1.6M 15 Mar '19 78 20.00 C 4.70 2 17.62 1.212 22.70%
7 I 21.00 1.6M 15 Mar '19 78 22.00 C 4.00 4 19.05 1.207 29.41%
8 I 21.00 1.6M 15 Mar '19 78 19.00 C 5.10 0 14.76 1.129 19.50%
9 I 21.00 1.6M 15 Feb '19 50 19.00 C 3.80 0 8.57 1.126 10.47%
10 I 21.00 1.6M 15 Feb '19 50 20.00 C 3.30 50 10.95 1.122 12.99%
11 I 21.00 1.6M 15 Feb '19 50 21.00 C 3.10 3 14.76 1.119 17.32%
12 I 21.00 1.6M 15 Feb '19 50 22.00 C 2.75 4 13.10 1.102 20.55%
13 I 21.00 1.6M 21 Jun '19 176 20.00 C 6.10 0 24.29 1.081 34.23%
14 I 21.00 1.6M 20 Sep '19 267 22.50 C 6.30 0 30.00 1.073 53.06%
15 I 21.00 1.6M 21 Jun '19 176 22.50 C 4.90 4 23.33 1.061 39.75%
16 I 21.00 1.6M 20 Sep '19 267 20.00 C 6.70 0 27.14 1.049 39.86%
17 I 21.00 1.6M 21 Jun '19 176 21.00 C 5.40 0 25.71 1.028 34.62%
18 I 21.00 1.6M 20 Dec '19 358 20.00 C 7.60 0 31.43 0.956 49.25%
19 I 21.00 1.6M 17 Jan '20 386 20.00 C 7.60 0 31.43 0.913 49.25%
20 I 21.00 1.6M 20 Dec '19 358 22.50 C 6.80 0 32.38 0.911 58.45%
21 I 21.00 1.6M 17 Jan '20 386 22.00 C 6.20 0 29.52 0.792 48.65%
22 I 21.00 1.6M 15 Jan '21 750 22.00 C 7.10 0 33.81 0.737 58.27%
23 I 21.00 1.6M 15 Jan '21 750 20.00 C 7.80 0 32.38 0.732 51.52%
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.