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 3, 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 12.88 2.3M 10 May '19 7 12.50 C 1.10 35 5.59 1.716 6.11%
2 OSTK 12.88 2.3M 10 May '19 7 13.50 C 0.80 72 6.21 1.699 11.75%
3 OSTK 12.88 2.3M 10 May '19 7 12.00 C 1.40 18 4.04 1.688 4.53%
4 OSTK 12.88 2.3M 10 May '19 7 13.00 C 1.05 3,176 8.15 1.589 9.89%
5 OSTK 12.88 2.3M 24 May '19 21 12.00 C 1.55 0 5.20 1.587 5.91%
6 OSTK 12.88 2.3M 17 May '19 14 12.00 C 1.60 6 5.59 1.302 6.38%
7 OSTK 12.88 2.3M 17 May '19 14 12.50 C 1.35 8 7.53 1.265 8.41%
8 OSTK 12.88 2.3M 17 May '19 14 13.50 C 0.90 233 6.99 1.251 12.69%
9 OSTK 12.88 2.3M 17 May '19 14 13.00 C 1.10 657 8.54 1.248 10.36%
10 OSTK 12.88 2.3M 24 May '19 21 13.00 C 1.05 111 8.15 1.182 9.89%
11 OSTK 12.88 2.3M 7 Jun '19 35 12.50 C 1.60 0 9.47 1.156 10.82%
12 OSTK 12.88 2.3M 31 May '19 28 12.00 C 1.85 0 7.53 1.148 8.79%
13 OSTK 12.88 2.3M 31 May '19 28 12.50 C 1.60 0 9.47 1.129 10.82%
14 OSTK 12.88 2.3M 7 Jun '19 35 12.00 C 1.60 0 5.59 1.127 6.38%
15 OSTK 12.88 2.3M 24 May '19 21 12.50 C 1.35 15 7.53 1.095 8.41%
16 OSTK 12.88 2.3M 31 May '19 28 13.00 C 1.10 0 8.54 1.059 10.36%
17 OSTK 12.88 2.3M 7 Jun '19 35 13.50 C 1.20 17 9.32 1.042 15.58%
18 OSTK 12.88 2.3M 7 Jun '19 35 13.00 C 1.25 2 9.70 0.978 11.78%
19 OSTK 12.88 2.3M 15 Jan '21 623 12.50 C 3.70 0 25.78 0.943 36.17%
20 OSTK 12.88 2.3M 24 May '19 21 13.50 C 0.80 0 6.21 0.940 11.75%
21 OSTK 12.88 2.3M 31 May '19 28 13.50 C 0.85 7 6.60 0.937 12.22%
22 OSTK 12.88 2.3M 21 Jun '19 49 12.50 C 1.70 55 10.25 0.894 11.81%
23 OSTK 12.88 2.3M 14 Jun '19 42 13.50 C 0.95 3 7.38 0.880 13.16%
24 OSTK 12.88 2.3M 20 Sep '19 140 12.50 C 2.75 82 18.40 0.834 23.40%
25 OSTK 12.88 2.3M 3 May '19 0 13.50 C  0 685 0.00 0.833 4.81%
26 OSTK 12.88 2.3M 3 May '19 0 13.00 C  0 12,084 0.00 0.833 0.93%
27 OSTK 12.88 2.3M 3 May '19 0 12.50 C  0 201 -2.95 0.833 -2.95%
28 OSTK 12.88 2.3M 3 May '19 0 12.00 C 0.45 32 -3.34 0.833 -3.46%
29 OSTK 12.88 2.3M 20 Dec '19 231 12.50 C 3.20 0 21.89 0.784 29.13%
30 OSTK 12.88 2.3M 17 Jan '20 259 12.50 C 3.30 17 22.67 0.750 30.48%
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.