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 February 3, 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 NBEV 1.78 1.1M 7 Feb '20 4 2.50 C  0 0 0.00 2.626 40.45%
2 NBEV 1.78 1.1M 14 Feb '20 11 1.00 C 0.75 0 -1.69 2.378 -2.91%
3 NBEV 1.78 1.1M 28 Feb '20 25 1.00 C 0.65 0 -7.30 2.294 -11.50%
4 NBEV 1.78 1.1M 7 Feb '20 4 1.00 C 0.20 0 -32.58 1.880 -36.71%
5 NBEV 1.78 1.1M 14 Feb '20 11 1.50 C 0.30 14 1.12 1.555 1.35%
6 NBEV 1.78 1.1M 7 Feb '20 4 2.00 C  0 40 0.00 1.511 12.36%
7 NBEV 1.78 1.1M 14 Feb '20 11 2.50 C  0 0 0.00 1.506 40.45%
8 NBEV 1.78 1.1M 21 Feb '20 18 2.50 C  0 40 0.00 1.346 40.45%
9 NBEV 1.78 1.1M 6 Mar '20 32 2.50 C  0 0 0.00 1.340 40.45%
10 NBEV 1.78 1.1M 21 Feb '20 18 1.00 C 0.75 0 -1.69 1.308 -2.91%
11 NBEV 1.78 1.1M 20 Mar '20 46 1.50 C 0.40 20 6.74 1.135 8.70%
12 NBEV 1.78 1.1M 6 Mar '20 32 2.00 C 0.10 2 5.62 1.101 19.05%
13 NBEV 1.78 1.1M 21 Feb '20 18 2.00 C 0.05 116 2.81 1.072 15.61%
14 NBEV 1.78 1.1M 20 Mar '20 46 2.50 C 0.05 42 2.81 1.042 44.51%
15 NBEV 1.78 1.1M 28 Feb '20 25 1.50 C 0.30 0 1.12 1.031 1.35%
16 NBEV 1.78 1.1M 28 Feb '20 25 2.00 C 0.10 37 5.62 1.023 19.05%
17 NBEV 1.78 1.1M 20 Mar '20 46 2.00 C 0.15 12 8.43 1.018 22.70%
18 NBEV 1.78 1.1M 14 Feb '20 11 2.00 C  0 138 0.00 1.010 12.36%
19 NBEV 1.78 1.1M 28 Feb '20 25 2.50 C  0 0 0.00 0.999 40.45%
20 NBEV 1.78 1.1M 20 Mar '20 46 1.00 C 0.60 0 -10.11 0.990 -15.25%
21 NBEV 1.78 1.1M 6 Mar '20 32 1.50 C 0.30 0 1.12 0.911 1.35%
22 NBEV 1.78 1.1M 19 Jun '20 137 2.50 C 0.15 1 8.43 0.868 53.37%
23 NBEV 1.78 1.1M 19 Jun '20 137 2.00 C 0.25 18 14.04 0.818 30.72%
24 NBEV 1.78 1.1M 18 Sep '20 228 2.00 C 0.30 0 16.85 0.817 35.14%
25 NBEV 1.78 1.1M 18 Sep '20 228 2.50 C 0.20 0 11.24 0.808 58.23%
26 NBEV 1.78 1.1M 15 Jan '21 347 2.00 C 0.45 6 25.28 0.796 50.38%
27 NBEV 1.78 1.1M 15 Jan '21 347 2.50 C 0.30 5 16.85 0.795 68.92%
28 NBEV 1.78 1.1M 19 Jun '20 137 1.50 C 0.40 0 6.74 0.778 8.70%
29 NBEV 1.78 1.1M 18 Sep '20 228 1.50 C 0.50 0 12.36 0.767 17.19%
30 NBEV 1.78 1.1M 18 Sep '20 228 1.00 C 0.80 0 1.12 0.742 2.04%
31 NBEV 1.78 1.1M 21 Feb '20 18 1.50 C 0.25 10 -1.69 0.732 -1.96%
32 NBEV 1.78 1.1M 15 Jan '21 347 1.50 C 0.55 0 15.17 0.698 21.95%
33 NBEV 1.78 1.1M 21 Jan '22 718 2.50 C 0.35 0 19.66 0.680 74.83%
34 NBEV 1.78 1.1M 7 Feb '20 4 1.50 C 0.25 30 -1.69 0.662 -1.96%
35 NBEV 1.78 1.1M 19 Jun '20 137 1.00 C 0.75 0 -1.69 0.658 -2.91%
36 NBEV 1.78 1.1M 15 Jan '21 347 1.00 C 0.80 5 1.12 0.647 2.04%
37 NBEV 1.78 1.1M 21 Jan '22 718 2.00 C 0.45 0 25.28 0.603 50.38%
38 NBEV 1.78 1.1M 21 Jan '22 718 1.50 C 0.65 0 20.79 0.571 32.74%
39 NBEV 1.78 1.1M 21 Jan '22 718 1.00 C 0.80 0 1.12 0.284 2.04%
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.