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 May 5, 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 OSTK 14.10 4.9M 22 May '20 17 14.00 C 0.05 0 -0.35 1.578 -0.36%
2 OSTK 14.10 4.9M 8 May '20 3 14.00 C 0.60 159 3.55 1.574 3.70%
3 OSTK 14.10 4.9M 8 May '20 3 14.50 C 0.25 56 1.77 1.556 4.69%
4 OSTK 14.10 4.9M 15 May '20 10 14.50 C 1.05 44 7.45 1.530 11.11%
5 OSTK 14.10 4.9M 8 May '20 3 15.00 C 0.40 322 2.84 1.513 9.49%
6 OSTK 14.10 4.9M 15 May '20 10 14.00 C 0.85 73 5.32 1.458 5.66%
7 OSTK 14.10 4.9M 15 May '20 10 15.00 C 0.80 991 5.67 1.411 12.78%
8 OSTK 14.10 4.9M 15 May '20 10 13.50 C 1.20 0 4.26 1.405 4.65%
9 OSTK 14.10 4.9M 5 Jun '20 31 14.50 C 1.30 23 9.22 1.390 13.28%
10 OSTK 14.10 4.9M 22 May '20 17 14.00 C 1.20 1 7.80 1.369 8.53%
11 OSTK 14.10 4.9M 29 May '20 24 14.00 C 1.35 1 8.87 1.363 9.80%
12 OSTK 14.10 4.9M 18 Sep '20 136 15.00 C 3.50 16 24.82 1.269 41.51%
13 OSTK 14.10 4.9M 29 May '20 24 15.00 C 0.95 48 6.74 1.259 14.07%
14 OSTK 14.10 4.9M 5 Jun '20 31 14.00 C 2.00 1 13.48 1.231 15.70%
15 OSTK 14.10 4.9M 8 May '20 3 13.50 C 0.75 59 1.06 1.209 1.12%
16 OSTK 14.10 4.9M 21 Jan '22 626 15.00 C 7.40 31 52.48 1.196 123.88%
17 OSTK 14.10 4.9M 5 Jun '20 31 15.00 C 1.00 10 7.09 1.187 14.50%
18 OSTK 14.10 4.9M 19 Jun '20 45 15.00 C 1.95 152 13.83 1.186 23.46%
19 OSTK 14.10 4.9M 12 Jun '20 38 14.00 C 1.60 1 10.64 1.179 12.00%
20 OSTK 14.10 4.9M 12 Jun '20 38 15.00 C 1.25 15 8.87 1.133 16.73%
21 OSTK 14.10 4.9M 18 Dec '20 227 15.00 C 4.00 0 28.37 1.126 48.51%
22 OSTK 14.10 4.9M 22 May '20 17 15.00 C 0.75 1 5.32 1.124 12.36%
23 OSTK 14.10 4.9M 12 Jun '20 38 14.50 C 1.40 2 9.93 1.089 14.17%
24 OSTK 14.10 4.9M 22 May '20 17 13.50 C 1.40 1 5.67 1.078 6.30%
25 OSTK 14.10 4.9M 15 Jan '21 255 15.00 C 3.90 5 27.66 1.016 47.06%
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.