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 14, 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 PCG 11.10 7.1M 29 May '20 15 11.50 C 1.02 18 9.19 1.450 14.09%
2 PCG 11.10 7.1M 26 Jun '20 43 12.00 C 1.43 0 12.88 1.442 24.10%
3 PCG 11.10 7.1M 5 Jun '20 22 12.00 C 0.50 19 4.50 1.431 13.21%
4 PCG 11.10 7.1M 29 May '20 15 12.00 C 0.85 65 7.66 1.420 17.07%
5 PCG 11.10 7.1M 5 Jun '20 22 10.50 C 1.18 1 5.23 1.359 5.85%
6 PCG 11.10 7.1M 19 Jun '20 36 11.00 C 1.88 77 16.04 1.339 19.31%
7 PCG 11.10 7.1M 12 Jun '20 29 11.00 C 1.17 1 9.64 1.327 10.78%
8 PCG 11.10 7.1M 5 Jun '20 22 11.00 C 0.96 0 7.75 1.308 8.48%
9 PCG 11.10 7.1M 26 Jun '20 43 11.00 C 1.95 9 16.67 1.299 20.22%
10 PCG 11.10 7.1M 19 Jun '20 36 12.00 C 1.40 28 12.61 1.299 23.71%
11 PCG 11.10 7.1M 29 May '20 15 10.50 C 0.89 3 2.61 1.292 2.84%
12 PCG 11.10 7.1M 26 Jun '20 43 10.50 C 2.00 0 12.61 1.264 15.38%
13 PCG 11.10 7.1M 12 Jun '20 29 12.00 C 0.71 1 6.40 1.263 15.50%
14 PCG 11.10 7.1M 12 Jun '20 29 10.50 C 1.36 0 6.85 1.251 7.80%
15 PCG 11.10 7.1M 18 Sep '20 127 11.00 C 3.15 39 27.48 1.238 38.36%
16 PCG 11.10 7.1M 18 Sep '20 127 12.00 C 2.66 17 23.96 1.236 42.18%
17 PCG 11.10 7.1M 12 Jun '20 29 11.50 C 0.93 0 8.38 1.235 13.08%
18 PCG 11.10 7.1M 29 May '20 15 11.00 C 0.83 61 6.58 1.233 7.11%
19 PCG 11.10 7.1M 5 Jun '20 22 11.50 C 0.72 1 6.49 1.225 10.79%
20 PCG 11.10 7.1M 15 May '20 1 11.00 C 0.25 364 1.35 1.196 1.38%
21 PCG 11.10 7.1M 15 May '20 1 10.50 C 0.34 56 -2.34 1.196 -2.42%
22 PCG 11.10 7.1M 15 May '20 1 11.50 C 0.07 480 0.63 1.196 4.26%
23 PCG 11.10 7.1M 15 May '20 1 12.00 C 0.02 188 0.18 1.196 8.30%
24 PCG 11.10 7.1M 22 May '20 8 11.50 C 0.55 106 4.95 1.191 9.00%
25 PCG 11.10 7.1M 22 May '20 8 11.00 C 0.68 265 5.23 1.180 5.57%
26 PCG 11.10 7.1M 22 May '20 8 12.00 C 0.39 163 3.51 1.160 12.04%
27 PCG 11.10 7.1M 22 May '20 8 10.50 C 0.84 111 2.16 1.115 2.34%
28 PCG 11.10 7.1M 18 Dec '20 218 12.00 C 2.56 0 23.06 1.079 40.52%
29 PCG 11.10 7.1M 18 Dec '20 218 11.00 C 3.50 1 30.63 1.072 44.74%
30 PCG 11.10 7.1M 15 Jan '21 246 12.00 C 2.65 48 23.87 1.016 42.01%
31 PCG 11.10 7.1M 15 Jan '21 246 11.00 C 3.25 1 28.38 0.949 40.13%
32 PCG 11.10 7.1M 21 Jan '22 617 12.00 C 3.85 0 34.68 0.927 65.52%
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.