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 June 18, 2020. 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 7.23 363K 17 Jul '20 29 6.00 C 1.40 0 2.35 1.023 2.92%
2 LCI 7.23 363K 18 Sep '20 92 6.00 C 1.80 0 7.88 0.926 10.50%
3 LCI 7.23 363K 19 Jun '20 1 8.00 C  0 0 0.00 0.894 10.65%
4 LCI 7.23 363K 19 Jun '20 1 6.00 C 0.20 0 -14.25 0.894 -14.65%
5 LCI 7.23 363K 19 Jun '20 1 7.00 C  0 5 -3.18 0.894 -3.18%
6 LCI 7.23 363K 17 Jul '20 29 7.00 C 0.70 0 6.50 0.882 7.20%
7 LCI 7.23 363K 17 Jul '20 29 8.00 C 0.30 0 4.15 0.870 15.44%
8 LCI 7.23 363K 18 Dec '20 183 7.00 C 1.65 0 19.64 0.865 25.45%
9 LCI 7.23 363K 15 Jan '21 211 6.00 C 2.20 0 13.42 0.845 19.28%
10 LCI 7.23 363K 18 Sep '20 92 8.00 C 0.80 20 11.07 0.824 24.42%
11 LCI 7.23 363K 18 Sep '20 92 7.00 C 1.15 0 12.72 0.817 15.13%
12 LCI 7.23 363K 15 Jan '21 211 7.50 C 1.50 0 20.75 0.798 30.89%
13 LCI 7.23 363K 21 Jan '22 582 8.00 C 2.20 0 30.43 0.783 59.05%
14 LCI 7.23 363K 18 Dec '20 183 8.00 C 1.20 0 16.60 0.780 32.67%
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.