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 June 16, 2020. 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 22.50 2.7M 19 Jun '20 3 23.00 C 0.65 47 2.89 1.377 5.26%
2 JDST 22.50 2.7M 19 Jun '20 3 21.50 C 1.25 45 1.11 1.287 1.18%
3 JDST 22.50 2.7M 31 Jul '20 45 22.50 C 3.20 0 14.22 1.260 16.58%
4 JDST 22.50 2.7M 10 Jul '20 24 22.50 C 2.15 0 9.56 1.243 10.57%
5 JDST 22.50 2.7M 26 Jun '20 10 23.50 C 1.15 0 5.11 1.208 10.07%
6 JDST 22.50 2.7M 19 Jun '20 3 22.50 C 0.65 5 2.89 1.168 2.97%
7 JDST 22.50 2.7M 19 Jun '20 3 23.50 C 0.50 36 2.22 1.166 6.82%
8 JDST 22.50 2.7M 31 Jul '20 45 22.00 C 3.30 0 12.44 1.161 14.58%
9 JDST 22.50 2.7M 19 Jun '20 3 22.00 C 1.05 48 2.44 1.155 2.56%
10 JDST 22.50 2.7M 2 Jul '20 16 21.50 C 2.35 8 6.00 1.153 6.70%
11 JDST 22.50 2.7M 18 Dec '20 185 22.00 C 6.00 0 24.44 1.146 33.33%
12 JDST 22.50 2.7M 26 Jun '20 10 23.00 C 1.30 2 5.78 1.142 8.49%
13 JDST 22.50 2.7M 26 Jun '20 10 21.50 C 2.00 4 4.44 1.139 4.88%
14 JDST 22.50 2.7M 2 Jul '20 16 23.00 C 1.50 2 6.67 1.129 9.52%
15 JDST 22.50 2.7M 31 Jul '20 45 23.00 C 2.95 0 13.11 1.127 17.65%
16 JDST 22.50 2.7M 24 Jul '20 38 23.00 C 2.75 1 12.22 1.122 16.46%
17 JDST 22.50 2.7M 17 Jul '20 31 23.00 C 2.50 10 11.11 1.118 15.00%
18 JDST 22.50 2.7M 17 Jul '20 31 22.00 C 2.90 6 10.67 1.116 12.24%
19 JDST 22.50 2.7M 18 Sep '20 94 22.00 C 4.80 2 19.11 1.113 24.29%
20 JDST 22.50 2.7M 10 Jul '20 24 22.00 C 2.50 0 8.89 1.099 10.00%
21 JDST 22.50 2.7M 10 Jul '20 24 23.00 C 1.95 10 8.67 1.096 11.92%
22 JDST 22.50 2.7M 26 Jun '20 10 22.00 C 1.75 103 5.56 1.082 6.02%
23 JDST 22.50 2.7M 26 Jun '20 10 22.50 C 1.40 3 6.22 1.078 6.64%
24 JDST 22.50 2.7M 24 Jul '20 38 22.00 C 3.10 0 11.56 1.068 13.40%
25 JDST 22.50 2.7M 2 Jul '20 16 22.50 C 1.90 0 8.44 1.066 9.22%
26 JDST 22.50 2.7M 18 Sep '20 94 23.00 C 4.50 1 20.00 1.065 27.78%
27 JDST 22.50 2.7M 10 Jul '20 24 21.50 C 2.75 0 7.78 1.055 8.86%
28 JDST 22.50 2.7M 2 Jul '20 16 22.00 C 2.00 4 6.67 1.046 7.32%
29 JDST 22.50 2.7M 18 Dec '20 185 23.00 C 5.90 0 26.22 1.036 38.55%
30 JDST 22.50 2.7M 17 Jun '22 731 23.00 C 9.00 0 40.00 1.025 70.37%
31 JDST 22.50 2.7M 2 Jul '20 16 23.50 C 1.45 2 6.44 1.022 11.64%
32 JDST 22.50 2.7M 16 Sep '22 822 23.00 C 9.50 0 42.22 0.993 76.92%
33 JDST 22.50 2.7M 15 Jan '21 213 22.00 C 6.20 0 25.33 0.972 34.97%
34 JDST 22.50 2.7M 16 Sep '22 822 22.00 C 9.50 1 40.00 0.957 69.23%
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.