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 March 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 LCI 9.30 1.7M 15 Mar '19 14 5.00 C 4.20 2,024 -1.08 1.902 -1.96%
2 LCI 9.30 1.7M 18 Apr '19 48 5.00 C 4.30 0 0.00 1.436 0.00%
3 LCI 9.30 1.7M 15 Mar '19 14 7.50 C 1.95 573 1.61 1.333 2.04%
4 LCI 9.30 1.7M 15 Mar '19 14 12.50 C 0.05 51 0.54 1.186 35.14%
5 LCI 9.30 1.7M 15 Mar '19 14 10.00 C 0.40 319 4.30 1.066 12.36%
6 LCI 9.30 1.7M 21 Jun '19 112 5.00 C 3.90 1 -4.30 1.061 -7.41%
7 LCI 9.30 1.7M 18 Apr '19 48 7.50 C 2.05 4 2.69 0.945 3.45%
8 LCI 9.30 1.7M 15 Jan '21 686 5.00 C 5.40 0 11.83 0.922 28.21%
9 LCI 9.30 1.7M 21 Jun '19 112 7.50 C 2.65 1 9.14 0.893 12.78%
10 LCI 9.30 1.7M 18 Apr '19 48 10.00 C 0.80 260 8.60 0.876 17.65%
11 LCI 9.30 1.7M 17 Jan '20 322 5.00 C 4.50 3 2.15 0.850 4.17%
12 LCI 9.30 1.7M 21 Jun '19 112 10.00 C 1.40 481 15.05 0.838 26.58%
13 LCI 9.30 1.7M 20 Sep '19 203 7.50 C 2.90 4 11.83 0.835 17.19%
14 LCI 9.30 1.7M 17 Jan '20 322 7.50 C 3.40 0 17.20 0.829 27.12%
15 LCI 9.30 1.7M 18 Apr '19 48 12.50 C 0.25 0 2.69 0.811 38.12%
16 LCI 9.30 1.7M 15 Jan '21 686 10.00 C 3.40 0 36.56 0.805 69.49%
17 LCI 9.30 1.7M 20 Sep '19 203 10.00 C 1.70 2 18.28 0.780 31.58%
18 LCI 9.30 1.7M 20 Sep '19 203 12.50 C 1.05 0 11.29 0.764 51.52%
19 LCI 9.30 1.7M 21 Jun '19 112 12.50 C 0.60 31 6.45 0.764 43.68%
20 LCI 9.30 1.7M 15 Jan '21 686 7.50 C 4.30 0 26.88 0.762 50.00%
21 LCI 9.30 1.7M 17 Jan '20 322 10.00 C 2.20 11 23.66 0.756 40.85%
22 LCI 9.30 1.7M 17 Jan '20 322 12.50 C 1.65 0 17.74 0.750 63.40%
23 LCI 9.30 1.7M 15 Jan '21 686 12.50 C 2.75 0 29.57 0.721 90.84%
24 LCI 9.30 1.7M 20 Sep '19 203 5.00 C 4.10 0 -2.15 0.667 -3.85%
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.