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 September 27, 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 10.12 9.4M 1 Nov '19 35 11.00 C  0 0 0.00 2.244 8.70%
2 PCG 10.12 9.4M 17 Jan '20 112 10.00 C 2.75 129 25.99 1.312 35.69%
3 PCG 10.12 9.4M 20 Dec '19 84 10.00 C 2.39 10 22.43 1.274 29.37%
4 PCG 10.12 9.4M 20 Mar '20 175 10.00 C 3.30 11 31.42 1.269 46.63%
5 PCG 10.12 9.4M 20 Dec '19 84 11.00 C 2.03 1 20.06 1.263 35.97%
6 PCG 10.12 9.4M 1 Nov '19 35 10.00 C 1.51 46 13.74 1.262 16.14%
7 PCG 10.12 9.4M 15 Nov '19 49 10.00 C 1.83 53 16.90 1.258 20.63%
8 PCG 10.12 9.4M 15 Nov '19 49 11.00 C 1.48 313 14.62 1.257 27.31%
9 PCG 10.12 9.4M 17 Jan '20 112 11.00 C 2.40 48 23.72 1.256 42.49%
10 PCG 10.12 9.4M 18 Oct '19 21 9.50 C 1.39 0 7.61 1.250 8.82%
11 PCG 10.12 9.4M 18 Oct '19 21 10.00 C 1.15 109 10.18 1.224 11.48%
12 PCG 10.12 9.4M 25 Oct '19 28 10.00 C 1.34 2 12.06 1.219 13.90%
13 PCG 10.12 9.4M 25 Oct '19 28 10.50 C 1.13 16 11.17 1.200 16.80%
14 PCG 10.12 9.4M 18 Oct '19 21 11.00 C 0.77 123 7.61 1.196 17.65%
15 PCG 10.12 9.4M 25 Oct '19 28 11.00 C 0.95 2 9.39 1.193 19.96%
16 PCG 10.12 9.4M 20 Mar '20 175 11.00 C 2.96 106 29.25 1.191 53.63%
17 PCG 10.12 9.4M 11 Oct '19 14 10.00 C 0.93 27 8.00 1.191 8.81%
18 PCG 10.12 9.4M 19 Jun '20 266 10.00 C 3.70 81 35.38 1.140 55.76%
19 PCG 10.12 9.4M 11 Oct '19 14 11.00 C 0.52 23 5.14 1.110 14.58%
20 PCG 10.12 9.4M 19 Jun '20 266 11.00 C 2.82 0 27.87 1.042 50.68%
21 PCG 10.12 9.4M 4 Oct '19 7 9.50 C 0.85 11 2.27 1.037 2.48%
22 PCG 10.12 9.4M 4 Oct '19 7 10.00 C 0.56 116 4.35 0.968 4.60%
23 PCG 10.12 9.4M 18 Sep '20 357 10.00 C 3.40 0 32.41 0.948 48.81%
24 PCG 10.12 9.4M 4 Oct '19 7 11.00 C 0.20 1,033 1.98 0.947 10.89%
25 PCG 10.12 9.4M 4 Oct '19 7 10.50 C 0.33 1,633 3.26 0.910 7.25%
26 PCG 10.12 9.4M 15 Jan '21 476 10.00 C 3.80 6 36.36 0.867 58.23%
27 PCG 10.12 9.4M 21 Jan '22 847 10.00 C 3.70 32 35.38 0.669 55.76%
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.