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 July 31, 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 JDST 19.11 8.5M 2 Aug '19 2 18.50 C 1.05 177 2.30 1.457 2.44%
2 JDST 19.11 8.5M 2 Aug '19 2 20.00 C 0.35 207 1.83 1.420 6.61%
3 JDST 19.11 8.5M 2 Aug '19 2 19.50 C 0.55 46 2.88 1.368 5.06%
4 JDST 19.11 8.5M 2 Aug '19 2 19.00 C 0.75 186 3.35 1.322 3.49%
5 JDST 19.11 8.5M 9 Aug '19 9 19.50 C 1.00 223 5.23 1.064 7.68%
6 JDST 19.11 8.5M 9 Aug '19 9 20.00 C 0.80 61 4.19 1.060 9.23%
7 JDST 19.11 8.5M 9 Aug '19 9 19.00 C 1.10 35 5.18 1.052 5.50%
8 JDST 19.11 8.5M 16 Aug '19 16 19.00 C 1.60 33 7.80 1.035 8.51%
9 JDST 19.11 8.5M 16 Aug '19 16 18.50 C 1.80 2 6.23 1.021 6.87%
10 JDST 19.11 8.5M 16 Aug '19 16 20.00 C 1.15 60 6.02 1.016 11.36%
11 JDST 19.11 8.5M 30 Aug '19 30 20.00 C 1.60 0 8.37 0.994 14.22%
12 JDST 19.11 8.5M 23 Aug '19 23 19.50 C 1.55 9 8.11 0.992 11.05%
13 JDST 19.11 8.5M 23 Aug '19 23 20.00 C 1.40 0 7.33 0.992 12.93%
14 JDST 19.11 8.5M 23 Aug '19 23 18.50 C 2.05 0 7.54 0.987 8.44%
15 JDST 19.11 8.5M 20 Sep '19 51 20.00 C 2.20 3 11.51 0.963 18.27%
16 JDST 19.11 8.5M 30 Aug '19 30 18.50 C 2.20 0 8.32 0.958 9.40%
17 JDST 19.11 8.5M 6 Sep '19 37 20.00 C 1.80 0 9.42 0.946 15.54%
18 JDST 19.11 8.5M 30 Aug '19 30 19.00 C 2.05 5 10.15 0.936 11.37%
19 JDST 19.11 8.5M 17 Jan '20 170 20.00 C 4.20 17 21.98 0.886 34.14%
20 JDST 19.11 8.5M 20 Dec '19 142 20.00 C 3.40 30 17.79 0.811 27.31%
21 JDST 19.11 8.5M 15 Jan '21 534 20.00 C 6.50 0 34.01 0.790 58.60%
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.