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 August 26, 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 NBEV 3.32 1.0M 6 Sep '19 11 4.00 C  0 1 0.00 0.959 20.48%
2 NBEV 3.32 1.0M 6 Sep '19 11 3.00 C 0.30 20 -0.60 0.919 -0.66%
3 NBEV 3.32 1.0M 6 Sep '19 11 2.50 C 0.65 0 -5.12 0.869 -6.37%
4 NBEV 3.32 1.0M 6 Sep '19 11 3.50 C 0.10 599 3.01 0.858 8.70%
5 NBEV 3.32 1.0M 20 Sep '19 25 3.00 C 0.35 1 0.90 0.855 1.01%
6 NBEV 3.32 1.0M 20 Sep '19 25 3.50 C 0.10 25 3.01 0.790 8.70%
7 NBEV 3.32 1.0M 27 Sep '19 32 4.00 C 0.05 0 1.51 0.781 22.32%
8 NBEV 3.32 1.0M 20 Mar '20 207 4.00 C 0.40 0 12.05 0.776 36.99%
9 NBEV 3.32 1.0M 20 Sep '19 25 4.00 C 0.05 133 1.51 0.769 22.32%
10 NBEV 3.32 1.0M 20 Dec '19 116 3.50 C 0.45 7 13.55 0.766 21.95%
11 NBEV 3.32 1.0M 27 Sep '19 32 3.50 C 0.20 0 6.02 0.762 12.18%
12 NBEV 3.32 1.0M 18 Oct '19 53 3.50 C 0.25 0 7.53 0.761 14.01%
13 NBEV 3.32 1.0M 13 Sep '19 18 3.50 C 0.10 27 3.01 0.758 8.70%
14 NBEV 3.32 1.0M 17 Jan '20 144 4.00 C 0.35 2 10.54 0.754 34.68%
15 NBEV 3.32 1.0M 4 Oct '19 39 3.50 C 0.20 3 6.02 0.748 12.18%
16 NBEV 3.32 1.0M 17 Jan '20 144 3.50 C 0.45 0 13.55 0.734 21.95%
17 NBEV 3.32 1.0M 18 Oct '19 53 4.00 C 0.10 2 3.01 0.726 24.22%
18 NBEV 3.32 1.0M 13 Sep '19 18 3.00 C 0.30 0 -0.60 0.718 -0.66%
19 NBEV 3.32 1.0M 20 Dec '19 116 4.00 C 0.25 0 7.53 0.705 30.29%
20 NBEV 3.32 1.0M 20 Dec '19 116 3.00 C 0.60 0 8.43 0.702 10.29%
21 NBEV 3.32 1.0M 27 Sep '19 32 3.00 C 0.40 1 2.41 0.695 2.74%
22 NBEV 3.32 1.0M 17 Jan '20 144 3.00 C 0.65 2 9.94 0.674 12.36%
23 NBEV 3.32 1.0M 17 Jan '20 144 2.50 C 0.95 0 3.92 0.662 5.49%
24 NBEV 3.32 1.0M 13 Sep '19 18 4.00 C  0 1 0.00 0.654 20.48%
25 NBEV 3.32 1.0M 20 Mar '20 207 3.00 C 0.75 8 12.95 0.646 16.73%
26 NBEV 3.32 1.0M 20 Dec '19 116 2.50 C 0.90 0 2.41 0.638 3.31%
27 NBEV 3.32 1.0M 20 Mar '20 207 3.50 C 0.40 0 12.05 0.593 19.86%
28 NBEV 3.32 1.0M 15 Jan '21 508 4.00 C 0.70 1 21.08 0.583 52.67%
29 NBEV 3.32 1.0M 20 Mar '20 207 2.50 C 0.95 0 3.92 0.581 5.49%
30 NBEV 3.32 1.0M 20 Sep '19 25 2.50 C 0.75 0 -2.11 0.571 -2.72%
31 NBEV 3.32 1.0M 15 Jan '21 508 3.50 C 0.80 32 24.10 0.563 38.89%
32 NBEV 3.32 1.0M 15 Jan '21 508 3.00 C 0.95 0 18.98 0.559 26.58%
33 NBEV 3.32 1.0M 15 Jan '21 508 2.50 C 0.95 0 3.92 0.538 5.49%
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.