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 December 27, 2018. 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 4.87 673K 18 Jan '19 22 2.50 C 2.05 0 -6.57 1.659 -11.35%
2 LCI 4.87 673K 18 Jan '19 22 7.50 C  0 0 0.00 1.013 54.00%
3 LCI 4.87 673K 15 Feb '19 50 5.00 C 0.55 18 11.29 0.983 15.74%
4 LCI 4.87 673K 21 Jun '19 176 2.50 C 2.30 0 -1.44 0.928 -2.72%
5 LCI 4.87 673K 15 Mar '19 78 7.50 C 0.15 0 3.08 0.911 58.90%
6 LCI 4.87 673K 21 Jun '19 176 5.00 C 1.00 0 20.53 0.876 29.20%
7 LCI 4.87 673K 21 Jun '19 176 7.50 C 0.40 13 8.21 0.868 67.79%
8 LCI 4.87 673K 15 Mar '19 78 2.50 C 2.15 0 -4.52 0.867 -8.09%
9 LCI 4.87 673K 18 Jan '19 22 5.00 C 0.25 60 5.13 0.853 8.23%
10 LCI 4.87 673K 15 Mar '19 78 5.00 C 0.60 1 12.32 0.842 17.10%
11 LCI 4.87 673K 17 Jan '20 386 2.50 C 2.60 0 4.72 0.815 10.13%
12 LCI 4.87 673K 17 Jan '20 386 7.50 C 0.85 0 17.45 0.784 86.57%
13 LCI 4.87 673K 17 Jan '20 386 5.00 C 1.45 0 29.77 0.770 46.20%
14 LCI 4.87 673K 15 Jan '21 750 5.00 C 1.80 0 36.96 0.761 62.87%
15 LCI 4.87 673K 15 Jan '21 750 7.50 C 1.45 2 29.77 0.758 119.30%
16 LCI 4.87 673K 15 Jan '21 750 2.50 C 2.80 0 8.83 0.695 20.77%
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.