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 12, 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 MAXR 14.89 1.4M 19 Jun '20 7 10.00 C 4.20 2 -4.63 2.900 -6.45%
2 MAXR 14.89 1.4M 19 Jun '20 7 17.50 C 0.15 77 1.01 1.086 18.72%
3 MAXR 14.89 1.4M 17 Jul '20 35 10.00 C 4.30 0 -3.96 1.050 -5.57%
4 MAXR 14.89 1.4M 17 Jul '20 35 17.50 C 0.85 179 5.71 1.000 24.64%
5 MAXR 14.89 1.4M 16 Oct '20 126 10.00 C 5.70 0 5.44 0.987 8.81%
6 MAXR 14.89 1.4M 17 Jul '20 35 12.50 C 2.70 6 2.08 0.986 2.54%
7 MAXR 14.89 1.4M 19 Jun '20 7 15.00 C 0.40 140 2.69 0.974 3.52%
8 MAXR 14.89 1.4M 15 Jan '21 217 10.00 C 6.20 0 8.80 0.971 15.07%
9 MAXR 14.89 1.4M 16 Oct '20 126 12.50 C 4.20 2 12.16 0.971 16.93%
10 MAXR 14.89 1.4M 17 Jul '20 35 15.00 C 1.65 157 11.08 0.954 13.29%
11 MAXR 14.89 1.4M 16 Oct '20 126 15.00 C 2.55 7 17.13 0.941 21.56%
12 MAXR 14.89 1.4M 19 Jun '20 7 12.50 C 2.25 97 -0.94 0.894 -1.11%
13 MAXR 14.89 1.4M 15 Jan '21 217 15.00 C 3.70 0 24.85 0.888 34.05%
14 MAXR 14.89 1.4M 16 Oct '20 126 17.50 C 2.05 4 13.77 0.881 36.29%
15 MAXR 14.89 1.4M 21 Jan '22 588 12.50 C 3.60 6 8.13 0.869 10.72%
16 MAXR 14.89 1.4M 15 Jan '21 217 12.50 C 4.70 12 15.51 0.862 22.67%
17 MAXR 14.89 1.4M 15 Jan '21 217 17.50 C 2.85 28 19.14 0.861 45.35%
18 MAXR 14.89 1.4M 21 Jan '22 588 15.00 C 4.40 1 29.55 0.837 42.99%
19 MAXR 14.89 1.4M 21 Jan '22 588 17.50 C 1.50 0 10.07 0.791 30.69%
20 MAXR 14.89 1.4M 21 Jan '22 588 10.00 C 4.60 0 -1.95 0.678 -2.82%
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.