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 18, 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 JNUG 84.78 1.5M 19 Jun '20 1 87.50 C 0.56 2 0.66 3.653 3.89%
2 JNUG 84.78 1.5M 19 Jun '20 1 97.00 C  0 19 0.00 3.653 14.41%
3 JNUG 84.78 1.5M 19 Jun '20 1 87.00 C 0.94 100 1.11 3.653 3.77%
4 JNUG 84.78 1.5M 19 Jun '20 1 86.00 C 1.09 40 1.29 3.653 2.76%
5 JNUG 84.78 1.5M 19 Jun '20 1 84.00 C 1.66 9 1.04 3.653 1.06%
6 JNUG 84.78 1.5M 19 Jun '20 1 85.00 C 1.40 112 1.65 3.653 1.94%
7 JNUG 84.78 1.5M 19 Jun '20 1 97.50 C  0 0 0.00 3.653 15.00%
8 JNUG 84.78 1.5M 19 Jun '20 1 113.00 C  0 0 0.00 3.653 33.29%
9 JNUG 84.78 1.5M 19 Jun '20 1 114.00 C  0 0 0.00 3.653 34.47%
10 JNUG 84.78 1.5M 19 Jun '20 1 115.00 C  0 0 0.00 3.653 35.65%
11 JNUG 84.78 1.5M 19 Jun '20 1 116.00 C  0 0 0.00 3.653 36.82%
12 JNUG 84.78 1.5M 19 Jun '20 1 117.00 C  0 0 0.00 3.653 38.00%
13 JNUG 84.78 1.5M 19 Jun '20 1 96.50 C  0 2 0.00 3.653 13.82%
14 JNUG 84.78 1.5M 19 Jun '20 1 96.00 C 0.10 34 0.12 3.653 13.37%
15 JNUG 84.78 1.5M 19 Jun '20 1 95.00 C  0 58 0.00 3.653 12.05%
16 JNUG 84.78 1.5M 19 Jun '20 1 88.00 C 0.56 39 0.66 3.653 4.49%
17 JNUG 84.78 1.5M 19 Jun '20 1 88.50 C 0.52 62 0.61 3.653 5.03%
18 JNUG 84.78 1.5M 19 Jun '20 1 89.00 C 0.47 28 0.55 3.653 5.56%
19 JNUG 84.78 1.5M 19 Jun '20 1 89.50 C 0.25 5 0.29 3.653 5.88%
20 JNUG 84.78 1.5M 19 Jun '20 1 90.00 C 0.35 43 0.41 3.653 6.60%
21 JNUG 84.78 1.5M 19 Jun '20 1 91.00 C 0.16 29 0.19 3.653 7.54%
22 JNUG 84.78 1.5M 19 Jun '20 1 92.00 C 0.20 72 0.24 3.653 8.77%
23 JNUG 84.78 1.5M 19 Jun '20 1 92.50 C 0.01 8 0.01 3.653 9.12%
24 JNUG 84.78 1.5M 19 Jun '20 1 93.00 C 0.01 14 0.01 3.653 9.71%
25 JNUG 84.78 1.5M 19 Jun '20 1 93.50 C 0.01 4 0.01 3.653 10.30%
26 JNUG 84.78 1.5M 19 Jun '20 1 94.00 C  0 13 0.00 3.653 10.88%
27 JNUG 84.78 1.5M 19 Jun '20 1 118.00 C  0 0 0.00 3.653 39.18%
28 JNUG 84.78 1.5M 19 Jun '20 1 119.00 C  0 0 0.00 3.653 40.36%
29 JNUG 84.78 1.5M 19 Jun '20 1 101.50 C  0 0 0.00 3.653 19.72%
30 JNUG 84.78 1.5M 19 Jun '20 1 102.00 C  0 5 0.00 3.653 20.31%
31 JNUG 84.78 1.5M 19 Jun '20 1 102.50 C  0 1 0.00 3.653 20.90%
32 JNUG 84.78 1.5M 19 Jun '20 1 103.00 C  0 0 0.00 3.653 21.49%
33 JNUG 84.78 1.5M 19 Jun '20 1 104.00 C  0 0 0.00 3.653 22.67%
34 JNUG 84.78 1.5M 19 Jun '20 1 105.00 C  0 1 0.00 3.653 23.85%
35 JNUG 84.78 1.5M 19 Jun '20 1 106.00 C  0 1 0.00 3.653 25.03%
36 JNUG 84.78 1.5M 19 Jun '20 1 107.00 C  0 0 0.00 3.653 26.21%
37 JNUG 84.78 1.5M 19 Jun '20 1 108.00 C  0 0 0.00 3.653 27.39%
38 JNUG 84.78 1.5M 19 Jun '20 1 109.00 C  0 1 0.00 3.653 28.57%
39 JNUG 84.78 1.5M 19 Jun '20 1 110.00 C 0.01 0 0.01 3.653 29.76%
40 JNUG 84.78 1.5M 19 Jun '20 1 155.00 C  0 2 0.00 3.653 82.83%
41 JNUG 84.78 1.5M 19 Jun '20 1 101.00 C  0 0 0.00 3.653 19.13%
42 JNUG 84.78 1.5M 19 Jun '20 1 100.00 C 0.04 56 0.05 3.653 18.01%
43 JNUG 84.78 1.5M 19 Jun '20 1 120.00 C  0 2 0.00 3.653 41.54%
44 JNUG 84.78 1.5M 19 Jun '20 1 124.00 C  0 0 0.00 3.653 46.26%
45 JNUG 84.78 1.5M 19 Jun '20 1 125.00 C  0 0 0.00 3.653 47.44%
46 JNUG 84.78 1.5M 19 Jun '20 1 130.00 C  0 0 0.00 3.653 53.34%
47 JNUG 84.78 1.5M 19 Jun '20 1 135.00 C  0 0 0.00 3.653 59.24%
48 JNUG 84.78 1.5M 19 Jun '20 1 140.00 C  0 0 0.00 3.653 65.13%
49 JNUG 84.78 1.5M 19 Jun '20 1 145.00 C  0 0 0.00 3.653 71.03%
50 JNUG 84.78 1.5M 19 Jun '20 1 150.00 C  0 0 0.00 3.653 76.93%
51 JNUG 84.78 1.5M 19 Jun '20 1 112.00 C  0 0 0.00 3.653 32.11%
52 JNUG 84.78 1.5M 19 Jun '20 1 111.00 C  0 0 0.00 3.653 30.93%
53 JNUG 84.78 1.5M 19 Jun '20 1 98.00 C  0 7 0.00 3.653 15.59%
54 JNUG 84.78 1.5M 19 Jun '20 1 99.00 C  0 0 0.00 3.653 16.77%
55 JNUG 84.78 1.5M 26 Jun '20 8 135.00 C 0.01 0 0.01 2.196 59.25%
56 JNUG 84.78 1.5M 26 Jun '20 8 145.00 C  0 0 0.00 1.958 71.03%
57 JNUG 84.78 1.5M 26 Jun '20 8 140.00 C  0 0 0.00 1.957 65.13%
58 JNUG 84.78 1.5M 26 Jun '20 8 130.00 C 0.01 0 0.01 1.829 53.36%
59 JNUG 84.78 1.5M 2 Jul '20 14 145.00 C 0.01 0 0.01 1.710 71.05%
60 JNUG 84.78 1.5M 26 Jun '20 8 125.00 C 0.01 0 0.01 1.687 47.46%
61 JNUG 84.78 1.5M 26 Jun '20 8 155.00 C  0 0 0.00 1.676 82.83%
62 JNUG 84.78 1.5M 26 Jun '20 8 108.00 C 0.27 0 0.32 1.506 27.80%
63 JNUG 84.78 1.5M 26 Jun '20 8 112.50 C 0.32 0 0.38 1.502 33.20%
64 JNUG 84.78 1.5M 26 Jun '20 8 150.00 C  0 0 0.00 1.499 76.93%
65 JNUG 84.78 1.5M 26 Jun '20 8 107.50 C 0.44 0 0.52 1.487 27.46%
66 JNUG 84.78 1.5M 26 Jun '20 8 120.00 C 0.06 1 0.07 1.481 41.64%
67 JNUG 84.78 1.5M 26 Jun '20 8 107.00 C 0.42 0 0.50 1.469 26.84%
68 JNUG 84.78 1.5M 2 Jul '20 14 140.00 C 0.10 3 0.12 1.463 65.33%
69 JNUG 84.78 1.5M 2 Jul '20 14 150.00 C 0.10 2 0.12 1.460 77.14%
70 JNUG 84.78 1.5M 2 Jul '20 14 155.00 C 0.10 35 0.12 1.455 83.04%
71 JNUG 84.78 1.5M 10 Jul '20 22 155.00 C 0.30 0 0.35 1.412 83.48%
72 JNUG 84.78 1.5M 26 Jun '20 8 115.00 C 0.27 10 0.32 1.386 36.08%
73 JNUG 84.78 1.5M 17 Jul '20 29 155.00 C 0.55 1 0.65 1.368 84.02%
74 JNUG 84.78 1.5M 2 Jul '20 14 125.00 C 0.33 50 0.39 1.331 48.02%
75 JNUG 84.78 1.5M 10 Jul '20 22 140.00 C 0.37 20 0.44 1.314 65.86%
76 JNUG 84.78 1.5M 10 Jul '20 22 150.00 C 0.35 0 0.41 1.313 77.66%
77 JNUG 84.78 1.5M 2 Jul '20 14 105.50 C 1.44 0 1.70 1.301 26.59%
78 JNUG 84.78 1.5M 26 Jun '20 8 112.00 C 0.24 0 0.28 1.296 32.48%
79 JNUG 84.78 1.5M 2 Jul '20 14 130.00 C 0.35 2 0.41 1.289 53.97%
80 JNUG 84.78 1.5M 26 Jun '20 8 101.00 C 0.90 1 1.06 1.285 20.41%
81 JNUG 84.78 1.5M 26 Jun '20 8 96.00 C 1.64 0 1.93 1.285 15.47%
82 JNUG 84.78 1.5M 26 Jun '20 8 111.00 C 0.31 0 0.37 1.285 31.41%
83 JNUG 84.78 1.5M 10 Jul '20 22 145.00 C 0.36 0 0.42 1.278 71.76%
84 JNUG 84.78 1.5M 26 Jun '20 8 109.00 C 0.47 0 0.55 1.275 29.28%
85 JNUG 84.78 1.5M 18 Sep '20 92 155.00 C 4.80 0 5.66 1.271 93.80%
86 JNUG 84.78 1.5M 17 Jul '20 29 150.00 C 0.53 19 0.63 1.267 78.04%
87 JNUG 84.78 1.5M 26 Jun '20 8 108.50 C 0.40 0 0.47 1.265 28.58%
88 JNUG 84.78 1.5M 26 Jun '20 8 111.50 C 0.21 0 0.25 1.261 31.84%
89 JNUG 84.78 1.5M 31 Jul '20 43 120.00 C 3.65 3 4.31 1.256 47.91%
90 JNUG 84.78 1.5M 2 Jul '20 14 102.50 C 1.85 0 2.18 1.254 23.60%
91 JNUG 84.78 1.5M 2 Jul '20 14 103.00 C 1.60 0 1.89 1.248 23.83%
92 JNUG 84.78 1.5M 2 Jul '20 14 120.00 C 0.50 0 0.59 1.247 42.38%
93 JNUG 84.78 1.5M 26 Jun '20 8 101.50 C 0.82 0 0.97 1.246 20.89%
94 JNUG 84.78 1.5M 17 Jul '20 29 125.00 C 1.70 2 2.01 1.244 50.46%
95 JNUG 84.78 1.5M 17 Jul '20 29 145.00 C 0.70 0 0.83 1.236 72.45%
96 JNUG 84.78 1.5M 26 Jun '20 8 104.00 C 0.55 136 0.65 1.233 23.47%
97 JNUG 84.78 1.5M 26 Jun '20 8 105.00 C 0.50 3 0.59 1.233 24.58%
98 JNUG 84.78 1.5M 17 Jul '20 29 135.00 C 1.07 0 1.26 1.233 61.27%
99 JNUG 84.78 1.5M 31 Jul '20 43 145.00 C 1.84 0 2.17 1.232 74.83%
100 JNUG 84.78 1.5M 24 Jul '20 36 135.00 C 1.87 0 2.21 1.232 62.83%
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.