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 September 24, 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 11.58 10.5M 4 Oct '19 10 12.50 C 0.40 95 3.45 1.586 11.81%
2 OSTK 11.58 10.5M 11 Oct '19 17 12.00 C 0.90 11 7.77 1.444 12.36%
3 OSTK 11.58 10.5M 25 Oct '19 31 11.50 C 1.50 6 12.26 1.357 14.09%
4 OSTK 11.58 10.5M 25 Oct '19 31 12.50 C 1.00 3 8.64 1.348 18.15%
5 OSTK 11.58 10.5M 4 Oct '19 10 11.00 C 0.85 329 2.33 1.252 2.52%
6 OSTK 11.58 10.5M 11 Oct '19 17 11.00 C 1.20 4 5.35 1.225 5.97%
7 OSTK 11.58 10.5M 1 Nov '19 38 12.50 C 0.85 8 7.34 1.217 16.50%
8 OSTK 11.58 10.5M 4 Oct '19 10 12.00 C 0.70 142 6.04 1.216 10.29%
9 OSTK 11.58 10.5M 1 Nov '19 38 12.00 C 1.25 5 10.79 1.194 16.17%
10 OSTK 11.58 10.5M 11 Oct '19 17 12.50 C 0.45 45 3.89 1.165 12.31%
11 OSTK 11.58 10.5M 18 Oct '19 24 12.00 C 1.15 156 9.93 1.165 15.05%
12 OSTK 11.58 10.5M 18 Oct '19 24 12.50 C 0.90 228 7.77 1.151 17.04%
13 OSTK 11.58 10.5M 25 Oct '19 31 12.00 C 0.95 13 8.20 1.136 12.89%
14 OSTK 11.58 10.5M 18 Oct '19 24 11.50 C 1.15 26 9.24 1.134 10.26%
15 OSTK 11.58 10.5M 1 Nov '19 38 11.50 C 1.40 2 11.40 1.123 12.97%
16 OSTK 11.58 10.5M 15 Nov '19 52 12.50 C 1.10 35 9.50 1.097 19.27%
17 OSTK 11.58 10.5M 20 Dec '19 87 12.50 C 1.75 107 15.11 1.024 27.16%
18 OSTK 11.58 10.5M 17 Jan '20 115 12.50 C 1.65 46 14.25 0.967 25.88%
19 OSTK 11.58 10.5M 20 Mar '20 178 12.50 C 2.00 0 17.27 0.915 30.48%
20 OSTK 11.58 10.5M 25 Oct '19 31 11.00 C 1.35 0 6.65 0.868 7.53%
21 OSTK 11.58 10.5M 15 Jan '21 479 12.50 C 3.00 13 25.91 0.748 45.69%
22 OSTK 11.58 10.5M 21 Jan '22 850 12.50 C 4.20 24 36.27 0.662 69.38%
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.