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 25, 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 OSTK 18.06 3.4M 8 Mar '19 11 18.00 C 1.55 14 8.25 1.421 9.02%
2 OSTK 18.06 3.4M 22 Mar '19 25 19.00 C 1.30 22 7.20 1.321 13.37%
3 OSTK 18.06 3.4M 8 Mar '19 11 17.50 C 1.70 5 6.31 1.306 6.97%
4 OSTK 18.06 3.4M 1 Mar '19 4 19.00 C 0.55 224 3.05 1.294 8.51%
5 OSTK 18.06 3.4M 15 Mar '19 18 17.50 C 2.15 58 8.80 1.285 9.99%
6 OSTK 18.06 3.4M 1 Mar '19 4 18.00 C 0.90 98 4.65 1.255 4.90%
7 OSTK 18.06 3.4M 1 Mar '19 4 18.50 C 0.70 202 3.88 1.250 6.57%
8 OSTK 18.06 3.4M 8 Mar '19 11 19.00 C 1.05 125 5.81 1.250 11.70%
9 OSTK 18.06 3.4M 22 Mar '19 25 18.50 C 1.45 10 8.03 1.243 11.38%
10 OSTK 18.06 3.4M 8 Mar '19 11 18.50 C 1.15 142 6.37 1.195 9.40%
11 OSTK 18.06 3.4M 1 Mar '19 4 17.50 C 1.15 21 3.27 1.161 3.49%
12 OSTK 18.06 3.4M 22 Mar '19 25 18.00 C 1.90 0 10.19 1.116 11.39%
13 OSTK 18.06 3.4M 29 Mar '19 32 19.00 C 1.90 5 10.52 1.097 17.57%
14 OSTK 18.06 3.4M 29 Mar '19 32 18.00 C 2.15 17 11.57 1.093 13.14%
15 OSTK 18.06 3.4M 29 Mar '19 32 17.50 C 2.40 0 10.19 1.067 11.75%
16 OSTK 18.06 3.4M 17 May '19 81 17.50 C 3.30 5 15.17 0.952 18.56%
17 OSTK 18.06 3.4M 21 Jun '19 116 17.50 C 3.70 90 17.39 0.909 21.87%
18 OSTK 18.06 3.4M 20 Sep '19 207 17.50 C 4.70 13 22.92 0.879 30.99%
19 OSTK 18.06 3.4M 17 Jan '20 326 17.50 C 5.40 107 26.80 0.825 38.23%
20 OSTK 18.06 3.4M 15 Jan '21 690 17.50 C 7.50 0 38.43 0.786 65.72%
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.