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 May 28, 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 5.41 882K 21 Jun '19 24 2.50 C 2.75 0 -2.96 1.560 -6.02%
2 LCI 5.41 882K 21 Jun '19 24 10.00 C  0 0 0.00 1.420 84.84%
3 LCI 5.41 882K 20 Sep '19 115 2.50 C 3.00 0 1.66 1.286 3.73%
4 LCI 5.41 882K 21 Jun '19 24 5.00 C 0.85 15 8.13 1.254 9.65%
5 LCI 5.41 882K 19 Jul '19 52 10.00 C 0.05 0 0.92 1.218 86.57%
6 LCI 5.41 882K 19 Jul '19 52 5.00 C 1.05 0 11.83 1.130 14.68%
7 LCI 5.41 882K 20 Dec '19 206 2.50 C 3.10 0 3.51 1.108 8.23%
8 LCI 5.41 882K 21 Jun '19 24 7.50 C 0.10 493 1.85 1.103 41.24%
9 LCI 5.41 882K 19 Jul '19 52 7.50 C 0.25 5 4.62 1.068 45.35%
10 LCI 5.41 882K 20 Sep '19 115 5.00 C 1.35 0 17.38 1.048 23.15%
11 LCI 5.41 882K 17 Jan '20 234 2.50 C 3.10 0 3.51 1.034 8.23%
12 LCI 5.41 882K 20 Sep '19 115 7.50 C 0.55 1 10.17 1.012 54.32%
13 LCI 5.41 882K 20 Sep '19 115 10.00 C 0.20 0 3.70 0.993 91.94%
14 LCI 5.41 882K 20 Dec '19 206 5.00 C 1.60 0 22.00 0.964 31.23%
15 LCI 5.41 882K 17 Jan '20 234 5.00 C 1.70 10 23.84 0.950 34.77%
16 LCI 5.41 882K 20 Dec '19 206 7.50 C 0.85 0 15.71 0.924 64.47%
17 LCI 5.41 882K 17 Jan '20 234 7.50 C 0.90 0 16.64 0.923 66.30%
18 LCI 5.41 882K 20 Dec '19 206 10.00 C 0.45 0 8.32 0.912 101.61%
19 LCI 5.41 882K 17 Jan '20 234 10.00 C 0.50 0 9.24 0.904 103.67%
20 LCI 5.41 882K 15 Jan '21 598 10.00 C 1.15 0 21.26 0.836 134.74%
21 LCI 5.41 882K 15 Jan '21 598 2.50 C 3.40 0 9.06 0.835 24.38%
22 LCI 5.41 882K 15 Jan '21 598 5.00 C 2.30 0 34.94 0.832 60.77%
23 LCI 5.41 882K 15 Jan '21 598 7.50 C 1.60 0 29.57 0.811 96.85%
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.