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 October 1, 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 JNUG 60.07 4.8M 4 Oct '19 3 50.00 C 8.05 2 -3.36 2.804 -3.88%
2 JNUG 60.07 4.8M 11 Oct '19 10 45.00 C 13.25 2 -3.03 1.990 -3.89%
3 JNUG 60.07 4.8M 18 Oct '19 17 40.00 C 19.25 0 -1.37 1.931 -2.01%
4 JNUG 60.07 4.8M 25 Oct '19 24 35.00 C 23.50 11 -2.61 1.404 -4.29%
5 JNUG 60.07 4.8M 4 Oct '19 3 55.00 C 5.55 53 0.80 1.372 0.88%
6 JNUG 60.07 4.8M 4 Oct '19 3 58.00 C 3.60 22 2.55 1.309 2.71%
7 JNUG 60.07 4.8M 4 Oct '19 3 60.00 C 2.46 922 3.98 1.260 4.15%
8 JNUG 60.07 4.8M 4 Oct '19 3 57.00 C 3.90 241 1.38 1.259 1.48%
9 JNUG 60.07 4.8M 4 Oct '19 3 59.00 C 2.94 24 3.11 1.255 3.27%
10 JNUG 60.07 4.8M 11 Oct '19 10 50.00 C 10.55 3 0.80 1.236 0.97%
11 JNUG 60.07 4.8M 11 Oct '19 10 55.00 C 6.95 18 3.13 1.224 3.54%
12 JNUG 60.07 4.8M 1 Nov '19 31 55.00 C 9.75 0 7.79 1.220 9.30%
13 JNUG 60.07 4.8M 11 Oct '19 10 60.00 C 4.65 72 7.62 1.211 8.26%
14 JNUG 60.07 4.8M 17 Jan '20 108 52.00 C 16.70 20 14.37 1.203 19.90%
15 JNUG 60.07 4.8M 25 Oct '19 24 55.00 C 8.80 0 6.21 1.199 7.28%
16 JNUG 60.07 4.8M 4 Oct '19 3 54.00 C 6.45 1 0.63 1.195 0.71%
17 JNUG 60.07 4.8M 25 Oct '19 24 50.00 C 11.85 1 2.96 1.191 3.69%
18 JNUG 60.07 4.8M 1 Nov '19 31 50.00 C 12.55 0 4.13 1.188 5.22%
19 JNUG 60.07 4.8M 17 Jan '20 108 55.00 C 15.35 140 17.11 1.183 22.99%
20 JNUG 60.07 4.8M 4 Oct '19 3 51.00 C 8.30 1 -1.28 1.169 -1.49%
21 JNUG 60.07 4.8M 25 Oct '19 24 45.00 C 15.25 0 0.30 1.168 0.40%
22 JNUG 60.07 4.8M 20 Mar '20 171 60.00 C 17.00 10 28.18 1.167 39.31%
23 JNUG 60.07 4.8M 18 Oct '19 17 50.00 C 11.50 0 2.38 1.162 2.94%
24 JNUG 60.07 4.8M 25 Oct '19 24 60.00 C 6.45 31 10.62 1.154 11.90%
25 JNUG 60.07 4.8M 1 Nov '19 31 45.00 C 15.95 0 1.46 1.154 1.99%
26 JNUG 60.07 4.8M 18 Oct '19 17 55.00 C 8.10 14 5.04 1.140 5.83%
27 JNUG 60.07 4.8M 20 Dec '19 80 35.00 C 25.65 6 0.97 1.131 1.69%
28 JNUG 60.07 4.8M 1 Nov '19 31 60.00 C 7.35 6 12.12 1.131 13.81%
29 JNUG 60.07 4.8M 18 Oct '19 17 60.00 C 5.45 175 8.96 1.128 9.85%
30 JNUG 60.07 4.8M 20 Dec '19 80 58.00 C 12.85 1 17.95 1.121 22.83%
31 JNUG 60.07 4.8M 17 Jan '20 108 59.00 C 13.75 4 21.11 1.120 27.37%
32 JNUG 60.07 4.8M 20 Dec '19 80 59.00 C 12.30 0 18.69 1.115 23.51%
33 JNUG 60.07 4.8M 17 Jan '20 108 57.00 C 14.35 9 18.78 1.115 24.67%
34 JNUG 60.07 4.8M 20 Dec '19 80 56.00 C 13.70 0 16.03 1.111 20.77%
35 JNUG 60.07 4.8M 17 Jan '20 108 51.00 C 17.00 0 13.20 1.111 18.41%
36 JNUG 60.07 4.8M 17 Jan '20 108 58.00 C 13.95 19 19.78 1.110 25.76%
37 JNUG 60.07 4.8M 17 Jan '20 108 53.00 C 16.05 98 14.95 1.108 20.40%
38 JNUG 60.07 4.8M 15 Nov '19 45 57.00 C 10.15 11 11.79 1.108 14.18%
39 JNUG 60.07 4.8M 17 Jan '20 108 56.00 C 14.70 0 17.70 1.107 23.43%
40 JNUG 60.07 4.8M 20 Dec '19 80 52.00 C 15.55 0 12.45 1.105 16.80%
41 JNUG 60.07 4.8M 17 Jan '20 108 60.00 C 13.15 3 21.77 1.105 27.88%
42 JNUG 60.07 4.8M 17 Jan '20 108 50.00 C 17.60 82 12.54 1.104 17.73%
43 JNUG 60.07 4.8M 17 Jan '20 108 37.00 C 24.75 0 2.80 1.102 4.76%
44 JNUG 60.07 4.8M 15 Nov '19 45 60.00 C 8.90 1 14.70 1.102 17.26%
45 JNUG 60.07 4.8M 20 Dec '19 80 60.00 C 11.80 0 19.53 1.099 24.30%
46 JNUG 60.07 4.8M 20 Dec '19 80 57.00 C 13.05 0 16.61 1.099 21.23%
47 JNUG 60.07 4.8M 17 Jan '20 108 45.00 C 20.10 20 8.37 1.098 12.58%
48 JNUG 60.07 4.8M 15 Nov '19 45 58.00 C 9.70 0 12.70 1.098 15.15%
49 JNUG 60.07 4.8M 15 Jan '21 472 57.00 C 26.30 34 38.67 1.097 68.79%
50 JNUG 60.07 4.8M 17 Jan '20 108 44.00 C 20.75 60 7.79 1.095 11.90%
51 JNUG 60.07 4.8M 20 Mar '20 171 59.00 C 16.70 0 26.02 1.094 36.04%
52 JNUG 60.07 4.8M 20 Dec '19 80 50.00 C 16.55 4 10.79 1.092 14.89%
53 JNUG 60.07 4.8M 20 Dec '19 80 55.00 C 13.90 6 14.70 1.091 19.12%
54 JNUG 60.07 4.8M 20 Dec '19 80 44.00 C 19.95 0 6.46 1.090 9.67%
55 JNUG 60.07 4.8M 20 Mar '20 171 55.00 C 18.30 4 22.02 1.090 31.67%
56 JNUG 60.07 4.8M 20 Dec '19 80 48.00 C 17.15 0 8.46 1.090 11.84%
57 JNUG 60.07 4.8M 18 Oct '19 17 45.00 C 14.95 5 -0.20 1.082 -0.27%
58 JNUG 60.07 4.8M 17 Jan '20 108 54.00 C 15.75 0 16.11 1.081 21.84%
59 JNUG 60.07 4.8M 15 Nov '19 45 56.00 C 10.45 0 10.62 1.081 12.86%
60 JNUG 60.07 4.8M 17 Jan '20 108 47.00 C 18.70 4 9.37 1.078 13.61%
61 JNUG 60.07 4.8M 20 Dec '19 80 40.00 C 22.40 10 3.88 1.076 6.19%
62 JNUG 60.07 4.8M 17 Jan '20 108 43.00 C 20.60 4 5.88 1.070 8.94%
63 JNUG 60.07 4.8M 20 Mar '20 171 50.00 C 20.35 10 17.11 1.070 25.88%
64 JNUG 60.07 4.8M 17 Jan '20 108 35.00 C 26.70 112 2.71 1.067 4.88%
65 JNUG 60.07 4.8M 20 Mar '20 171 40.00 C 25.10 0 8.37 1.061 14.38%
66 JNUG 60.07 4.8M 17 Jan '20 108 41.00 C 22.10 0 5.04 1.058 7.98%
67 JNUG 60.07 4.8M 17 Jan '20 108 40.00 C 23.00 0 4.88 1.054 7.90%
68 JNUG 60.07 4.8M 15 Jan '21 472 58.00 C 26.35 0 40.42 1.053 72.00%
69 JNUG 60.07 4.8M 17 Jan '20 108 36.00 C 25.60 0 2.55 1.053 4.44%
70 JNUG 60.07 4.8M 15 Jan '21 472 60.00 C 25.50 0 42.33 1.046 73.56%
71 JNUG 60.07 4.8M 15 Jan '21 472 55.00 C 26.90 0 36.34 1.039 65.81%
72 JNUG 60.07 4.8M 15 Jan '21 472 51.00 C 28.00 0 31.51 1.034 59.03%
73 JNUG 60.07 4.8M 15 Jan '21 472 50.00 C 28.30 0 30.35 1.030 57.38%
74 JNUG 60.07 4.8M 20 Mar '20 171 35.00 C 27.70 4 4.38 1.025 8.12%
75 JNUG 60.07 4.8M 4 Oct '19 3 56.00 C 4.50 53 0.72 1.025 0.77%
76 JNUG 60.07 4.8M 15 Jan '21 472 46.00 C 29.55 0 25.77 1.022 50.72%
77 JNUG 60.07 4.8M 15 Jan '21 472 45.00 C 29.80 0 24.52 1.020 48.66%
78 JNUG 60.07 4.8M 15 Jan '21 472 40.00 C 31.50 0 19.03 0.987 40.01%
79 JNUG 60.07 4.8M 15 Jan '21 472 35.00 C 33.30 0 13.70 0.979 30.74%
80 JNUG 60.07 4.8M 21 Jan '22 843 45.00 C 33.50 1 30.68 0.898 69.36%
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.