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 August 2, 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 18.60 3.3M 2 Aug '19 0 19.00 C 0.02 144 0.11 1.298 2.26%
2 PCG 18.60 3.3M 2 Aug '19 0 18.00 C 0.35 463 -1.34 1.298 -1.37%
3 PCG 18.60 3.3M 2 Aug '19 0 19.50 C  0 22 0.00 1.298 4.84%
4 PCG 18.60 3.3M 2 Aug '19 0 18.50 C 0.06 664 -0.22 1.298 -0.22%
5 PCG 18.60 3.3M 30 Aug '19 28 18.00 C 2.05 23 7.80 0.932 8.76%
6 PCG 18.60 3.3M 20 Sep '19 49 18.00 C 2.64 31 10.97 0.920 12.78%
7 PCG 18.60 3.3M 6 Sep '19 35 18.00 C 2.23 0 8.76 0.903 9.96%
8 PCG 18.60 3.3M 16 Aug '19 14 18.00 C 1.51 12 4.89 0.895 5.32%
9 PCG 18.60 3.3M 13 Sep '19 42 19.00 C 1.95 1 10.48 0.892 14.11%
10 PCG 18.60 3.3M 20 Sep '19 49 19.00 C 2.15 17 11.56 0.885 15.50%
11 PCG 18.60 3.3M 23 Aug '19 21 18.00 C 1.79 7 6.40 0.882 7.08%
12 PCG 18.60 3.3M 16 Aug '19 14 19.00 C 1.01 69 5.43 0.879 8.02%
13 PCG 18.60 3.3M 20 Dec '19 140 18.00 C 4.05 4 18.55 0.871 23.71%
14 PCG 18.60 3.3M 9 Aug '19 7 18.00 C 1.11 346 2.74 0.868 2.92%
15 PCG 18.60 3.3M 23 Aug '19 21 19.00 C 1.29 0 6.94 0.864 9.76%
16 PCG 18.60 3.3M 9 Aug '19 7 19.00 C 0.61 153 3.28 0.863 5.61%
17 PCG 18.60 3.3M 30 Aug '19 28 19.00 C 1.55 17 8.33 0.860 11.44%
18 PCG 18.60 3.3M 20 Dec '19 140 19.00 C 3.60 1 19.35 0.860 26.67%
19 PCG 18.60 3.3M 6 Sep '19 35 19.00 C 1.74 10 9.35 0.847 12.69%
20 PCG 18.60 3.3M 9 Aug '19 7 19.50 C 0.41 504 2.20 0.840 7.20%
21 PCG 18.60 3.3M 17 Jan '20 168 18.00 C 4.25 1 19.62 0.835 25.44%
22 PCG 18.60 3.3M 9 Aug '19 7 18.50 C 0.82 269 3.87 0.814 4.05%
23 PCG 18.60 3.3M 17 Jan '20 168 19.00 C 3.80 2 20.43 0.808 28.38%
24 PCG 18.60 3.3M 20 Mar '20 231 19.00 C 4.35 0 23.39 0.798 33.33%
25 PCG 18.60 3.3M 15 Jan '21 532 18.00 C 6.35 0 30.91 0.691 46.94%
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.