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 January 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 PCG 11.77 71.6M 1 Feb '19 7 10.00 C 2.30 5,334 4.50 2.421 5.60%
2 PCG 11.77 71.6M 1 Feb '19 7 11.00 C 1.80 407 8.75 2.370 10.33%
3 PCG 11.77 71.6M 1 Feb '19 7 12.00 C 1.30 13,533 11.05 2.236 14.61%
4 PCG 11.77 71.6M 1 Feb '19 7 13.00 C 0.95 3,538 8.07 2.227 20.15%
5 PCG 11.77 71.6M 8 Feb '19 14 11.00 C 2.00 16 10.45 2.025 12.59%
6 PCG 11.77 71.6M 8 Feb '19 14 13.00 C 1.15 253 9.77 1.925 22.41%
7 PCG 11.77 71.6M 15 Feb '19 21 11.00 C 2.35 79 13.42 1.915 16.77%
8 PCG 11.77 71.6M 8 Feb '19 14 12.00 C 1.55 10,401 13.17 1.909 17.42%
9 PCG 11.77 71.6M 15 Feb '19 21 10.00 C 2.75 756 8.33 1.906 10.86%
10 PCG 11.77 71.6M 15 Feb '19 21 13.00 C 1.50 1,145 12.74 1.838 26.58%
11 PCG 11.77 71.6M 15 Feb '19 21 12.00 C 1.75 672 14.87 1.828 19.76%
12 PCG 11.77 71.6M 8 Feb '19 14 10.00 C 2.55 195 6.63 1.792 8.46%
13 PCG 11.77 71.6M 8 Mar '19 42 13.00 C 1.70 11 14.44 1.733 29.10%
14 PCG 11.77 71.6M 22 Feb '19 28 10.00 C 2.80 26 8.75 1.719 11.48%
15 PCG 11.77 71.6M 22 Feb '19 28 11.00 C 2.30 24 13.00 1.699 16.16%
16 PCG 11.77 71.6M 1 Mar '19 35 10.00 C 2.95 20 10.03 1.679 13.38%
17 PCG 11.77 71.6M 22 Feb '19 28 13.00 C 1.50 89 12.74 1.669 26.58%
18 PCG 11.77 71.6M 1 Mar '19 35 11.00 C 2.45 0 14.27 1.612 18.03%
19 PCG 11.77 71.6M 15 Mar '19 49 10.00 C 3.10 172 11.30 1.607 15.34%
20 PCG 11.77 71.6M 22 Feb '19 28 12.00 C 1.85 75 15.72 1.606 20.97%
21 PCG 11.77 71.6M 8 Mar '19 42 10.00 C 3.00 4 10.45 1.588 14.03%
22 PCG 11.77 71.6M 8 Mar '19 42 11.00 C 2.45 1 14.27 1.556 18.03%
23 PCG 11.77 71.6M 15 Mar '19 49 13.00 C 1.85 155 15.72 1.493 31.05%
24 PCG 11.77 71.6M 1 Mar '19 35 12.00 C 2.00 69 16.99 1.472 22.82%
25 PCG 11.77 71.6M 15 Mar '19 49 12.00 C 2.30 1,345 19.54 1.463 26.72%
26 PCG 11.77 71.6M 15 Mar '19 49 11.00 C 2.70 50 16.40 1.456 21.28%
27 PCG 11.77 71.6M 18 Apr '19 83 10.00 C 3.40 20 13.85 1.338 19.47%
28 PCG 11.77 71.6M 18 Apr '19 83 11.00 C 3.00 24 18.95 1.311 25.43%
29 PCG 11.77 71.6M 21 Jun '19 147 10.00 C 4.00 193 18.95 1.305 28.70%
30 PCG 11.77 71.6M 18 Apr '19 83 13.00 C 2.20 41 18.69 1.258 35.84%
31 PCG 11.77 71.6M 18 Apr '19 83 12.00 C 2.55 55 21.67 1.238 30.15%
32 PCG 11.77 71.6M 21 Jun '19 147 12.00 C 3.10 48 26.34 1.190 38.41%
33 PCG 11.77 71.6M 21 Jun '19 147 11.00 C 3.50 11 23.19 1.185 33.01%
34 PCG 11.77 71.6M 21 Jun '19 147 13.00 C 2.80 20 23.79 1.164 44.93%
35 PCG 11.77 71.6M 20 Sep '19 238 11.00 C 4.00 1 27.44 1.087 41.57%
36 PCG 11.77 71.6M 20 Sep '19 238 13.00 C 3.30 6 28.04 1.073 53.48%
37 PCG 11.77 71.6M 17 Jan '20 357 10.00 C 4.90 758 26.59 1.069 45.56%
38 PCG 11.77 71.6M 20 Sep '19 238 10.00 C 4.50 3 23.19 1.062 37.55%
39 PCG 11.77 71.6M 17 Jan '20 357 13.00 C 3.70 30 31.44 0.980 61.09%
40 PCG 11.77 71.6M 15 Jan '21 721 10.00 C 5.60 150 32.54 0.846 62.07%
41 PCG 11.77 71.6M 15 Jan '21 721 13.00 C 4.50 12 38.23 0.731 78.82%
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.