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 29, 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 LCI 6.57 690K 20 Dec '19 144 2.50 C 3.50 0 -8.68 2.381 -18.57%
2 LCI 6.57 690K 20 Sep '19 53 2.50 C 2.05 0 -30.75 1.944 -44.69%
3 LCI 6.57 690K 16 Aug '19 18 5.00 C 1.60 0 0.46 1.230 0.60%
4 LCI 6.57 690K 16 Aug '19 18 10.00 C  0 0 0.00 1.186 52.21%
5 LCI 6.57 690K 20 Sep '19 53 5.00 C 1.85 0 4.26 1.012 5.93%
6 LCI 6.57 690K 20 Sep '19 53 10.00 C 0.15 8 2.28 0.986 55.76%
7 LCI 6.57 690K 16 Aug '19 18 7.50 C 0.20 57 3.04 0.973 17.74%
8 LCI 6.57 690K 20 Sep '19 53 7.50 C 0.55 6 8.37 0.963 24.58%
9 LCI 6.57 690K 20 Dec '19 144 5.00 C 2.15 0 8.83 0.940 13.12%
10 LCI 6.57 690K 17 Jan '20 172 2.50 C 3.70 0 -5.63 0.922 -12.89%
11 LCI 6.57 690K 17 Jan '20 172 5.00 C 2.25 0 10.35 0.913 15.74%
12 LCI 6.57 690K 17 Jan '20 172 10.00 C 0.50 0 7.61 0.883 64.74%
13 LCI 6.57 690K 20 Mar '20 235 5.00 C 2.40 10 12.63 0.868 19.90%
14 LCI 6.57 690K 20 Dec '19 144 10.00 C 0.40 0 6.09 0.866 62.07%
15 LCI 6.57 690K 20 Dec '19 144 7.50 C 1.00 208 15.22 0.839 34.65%
16 LCI 6.57 690K 20 Mar '20 235 10.00 C 0.75 0 11.42 0.827 71.82%
17 LCI 6.57 690K 17 Jan '20 172 7.50 C 1.10 0 16.74 0.821 37.11%
18 LCI 6.57 690K 15 Jan '21 536 5.00 C 2.95 0 21.00 0.789 38.12%
19 LCI 6.57 690K 15 Jan '21 536 2.50 C 4.30 0 3.50 0.785 10.13%
20 LCI 6.57 690K 15 Jan '21 536 7.50 C 2.00 0 30.44 0.764 64.11%
21 LCI 6.57 690K 15 Jan '21 536 10.00 C 1.40 0 21.31 0.754 93.42%
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.