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 PTE 4.62 273K 16 Aug '19 14 2.50 C 1.60 4 -11.26 3.805 -17.22%
2 PTE 4.62 273K 16 Aug '19 14 7.50 C 0.05 0 1.08 1.910 64.11%
3 PTE 4.62 273K 15 Nov '19 105 5.00 C 0.70 0 15.15 1.744 27.55%
4 PTE 4.62 273K 16 Aug '19 14 5.00 C 0.40 6 8.66 1.662 18.48%
5 PTE 4.62 273K 20 Sep '19 49 7.50 C 0.05 0 1.08 1.538 64.11%
6 PTE 4.62 273K 20 Sep '19 49 2.50 C 1.70 0 -9.09 1.444 -14.38%
7 PTE 4.62 273K 15 Nov '19 105 7.50 C 0.15 0 3.25 1.433 67.79%
8 PTE 4.62 273K 21 Feb '20 203 7.50 C 0.15 0 3.25 1.392 67.79%
9 PTE 4.62 273K 15 Jan '21 532 2.50 C 2.80 0 14.72 1.354 37.36%
10 PTE 4.62 273K 17 Jan '20 168 7.50 C 0.55 0 11.90 1.151 84.28%
11 PTE 4.62 273K 20 Sep '19 49 5.00 C 0.35 0 7.58 1.147 17.10%
12 PTE 4.62 273K 17 Jan '20 168 5.00 C 1.00 0 21.65 1.100 38.12%
13 PTE 4.62 273K 21 Feb '20 203 5.00 C 1.10 0 23.81 1.074 42.05%
14 PTE 4.62 273K 15 Jan '21 532 7.50 C 1.20 12 25.97 1.019 119.30%
15 PTE 4.62 273K 15 Jan '21 532 5.00 C 1.90 2 41.13 0.994 83.82%
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.