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 NBEV 5.24 6.8M 4 Jan '19 8 6.00 C 0.15 358 2.86 1.385 17.88%
2 NBEV 5.24 6.8M 4 Jan '19 8 5.50 C 0.25 378 4.77 1.318 10.22%
3 NBEV 5.24 6.8M 4 Jan '19 8 4.50 C 0.75 117 0.19 1.281 0.22%
4 NBEV 5.24 6.8M 11 Jan '19 15 5.00 C 0.45 82 4.01 1.262 4.38%
5 NBEV 5.24 6.8M 11 Jan '19 15 6.00 C 0.25 26 4.77 1.237 20.24%
6 NBEV 5.24 6.8M 18 Jan '19 22 6.00 C 0.30 770 5.73 1.208 21.46%
7 NBEV 5.24 6.8M 25 Jan '19 29 6.00 C 0.20 13 3.82 1.140 19.05%
8 NBEV 5.24 6.8M 18 Jan '19 22 5.50 C 0.45 244 8.59 1.137 14.82%
9 NBEV 5.24 6.8M 1 Feb '19 36 5.00 C 0.70 47 8.78 1.093 10.13%
10 NBEV 5.24 6.8M 11 Jan '19 15 5.50 C 0.30 51 5.73 1.081 11.34%
11 NBEV 5.24 6.8M 1 Feb '19 36 5.50 C 0.35 7 6.68 1.079 12.47%
12 NBEV 5.24 6.8M 25 Jan '19 29 5.50 C 0.45 15 8.59 1.075 14.82%
13 NBEV 5.24 6.8M 4 Jan '19 8 5.00 C 0.40 69 3.05 1.045 3.31%
14 NBEV 5.24 6.8M 18 Jan '19 22 5.00 C 0.60 84 6.87 1.042 7.76%
15 NBEV 5.24 6.8M 15 Feb '19 50 6.00 C 0.35 17 6.68 1.026 22.70%
16 NBEV 5.24 6.8M 1 Feb '19 36 6.00 C 0.30 1 5.73 1.023 21.46%
17 NBEV 5.24 6.8M 15 Mar '19 78 6.00 C 0.50 10 9.54 1.008 26.58%
18 NBEV 5.24 6.8M 11 Jan '19 15 4.50 C 0.65 0 -1.72 1.005 -1.96%
19 NBEV 5.24 6.8M 25 Jan '19 29 5.00 C 0.55 28 5.92 0.996 6.61%
20 NBEV 5.24 6.8M 15 Feb '19 50 5.50 C 0.45 43 8.59 0.953 14.82%
21 NBEV 5.24 6.8M 15 Mar '19 78 5.50 C 0.60 25 11.45 0.938 18.53%
22 NBEV 5.24 6.8M 15 Feb '19 50 5.00 C 0.70 1 8.78 0.893 10.13%
23 NBEV 5.24 6.8M 15 Feb '19 50 4.50 C 0.70 0 -0.76 0.851 -0.88%
24 NBEV 5.24 6.8M 15 Mar '19 78 5.00 C 0.85 37 11.64 0.822 13.90%
25 NBEV 5.24 6.8M 17 Jan '20 386 6.00 C 1.10 0 20.99 0.809 44.93%
26 NBEV 5.24 6.8M 17 Jan '20 386 5.00 C 1.50 3 24.05 0.771 33.69%
27 NBEV 5.24 6.8M 21 Jun '19 176 6.00 C 0.70 129 13.36 0.748 32.16%
28 NBEV 5.24 6.8M 21 Jun '19 176 5.00 C 0.95 46 13.55 0.707 16.55%
29 NBEV 5.24 6.8M 18 Jan '19 22 4.50 C 0.75 50 0.19 0.697 0.22%
30 NBEV 5.24 6.8M 21 Jun '19 176 4.50 C 1.15 6 7.82 0.690 10.02%
31 NBEV 5.24 6.8M 21 Jun '19 176 5.50 C 0.80 118 15.27 0.688 23.87%
32 NBEV 5.24 6.8M 15 Mar '19 78 4.50 C 0.90 0 3.05 0.679 3.69%
33 NBEV 5.24 6.8M 25 Jan '19 29 4.50 C 0.70 3 -0.76 0.606 -0.88%
34 NBEV 5.24 6.8M 15 Jan '21 750 5.00 C 1.10 18 16.41 0.597 20.77%
35 NBEV 5.24 6.8M 15 Jan '21 750 6.00 C  0 0 0.00 0.534 14.50%
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.