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 August 22, 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 LB 19.33 21.3M 20 Sep '19 29 16.50 C 2.80 7 -0.16 0.530 -0.18%
2 LB 19.33 21.3M 17 Jan '20 148 15.00 C 4.90 14 2.95 0.510 3.95%
3 LB 19.33 21.3M 6 Sep '19 15 17.50 C 1.70 202 -0.67 0.509 -0.74%
4 LB 19.33 21.3M 20 Sep '19 29 17.50 C 1.95 56 0.62 0.501 0.69%
5 LB 19.33 21.3M 15 Nov '19 85 17.50 C 2.55 41 3.72 0.471 4.29%
6 LB 19.33 21.3M 15 Nov '19 85 15.00 C 4.40 0 0.36 0.471 0.47%
7 LB 19.33 21.3M 21 Feb '20 183 15.00 C 4.90 0 2.95 0.467 3.95%
8 LB 19.33 21.3M 13 Sep '19 22 20.00 C 0.45 144 2.33 0.465 5.93%
9 LB 19.33 21.3M 20 Sep '19 29 18.00 C 1.65 301 1.66 0.461 1.81%
10 LB 19.33 21.3M 27 Sep '19 36 18.50 C 1.45 1 3.21 0.457 3.47%
11 LB 19.33 21.3M 17 Jan '20 148 17.50 C 3.10 101 6.57 0.456 7.83%
12 LB 19.33 21.3M 17 Jan '20 148 12.50 C 6.70 0 -0.67 0.455 -1.03%
13 LB 19.33 21.3M 20 Sep '19 29 19.50 C 0.85 151 4.40 0.450 5.52%
14 LB 19.33 21.3M 20 Sep '19 29 15.00 C 4.10 0 -1.19 0.449 -1.51%
15 LB 19.33 21.3M 17 Jan '20 148 20.00 C 1.85 246 9.57 0.448 14.42%
16 LB 19.33 21.3M 21 Feb '20 183 20.00 C 2.15 19 11.12 0.448 16.41%
17 LB 19.33 21.3M 21 Feb '20 183 17.50 C 3.30 88 7.60 0.448 9.17%
18 LB 19.33 21.3M 18 Oct '19 57 20.00 C 1.00 1,317 5.17 0.446 9.11%
19 LB 19.33 21.3M 18 Oct '19 57 17.50 C 2.25 72 2.17 0.440 2.46%
20 LB 19.33 21.3M 15 Nov '19 85 20.00 C 1.25 71 6.47 0.438 10.62%
21 LB 19.33 21.3M 27 Sep '19 36 19.00 C 1.10 23 3.98 0.438 4.22%
22 LB 19.33 21.3M 6 Sep '19 15 19.50 C 0.50 28 2.59 0.434 3.56%
23 LB 19.33 21.3M 6 Sep '19 15 19.00 C 0.75 74 2.17 0.434 2.26%
24 LB 19.33 21.3M 6 Sep '19 15 20.00 C 0.30 119 1.55 0.430 5.10%
25 LB 19.33 21.3M 27 Sep '19 36 18.00 C 1.60 1 1.40 0.396 1.52%
26 LB 19.33 21.3M 20 Sep '19 29 20.00 C 0.55 409 2.85 0.395 6.50%
27 LB 19.33 21.3M 27 Sep '19 36 20.00 C 0.65 12 3.36 0.393 7.07%
28 LB 19.33 21.3M 15 Jan '21 512 20.00 C 3.40 22 17.59 0.380 25.55%
29 LB 19.33 21.3M 15 Jan '21 512 17.50 C 4.60 131 14.33 0.378 18.81%
30 LB 19.33 21.3M 15 Jan '21 512 15.00 C 5.60 163 6.57 0.343 9.25%
31 LB 19.33 21.3M 15 Jan '21 512 12.50 C 7.30 63 2.43 0.243 3.91%
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.