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 PYX 14.40 241K 16 Aug '19 14 10.00 C 3.70 0 -4.86 2.097 -6.54%
2 PYX 14.40 241K 16 Aug '19 14 17.50 C 0.30 23 2.08 1.172 24.11%
3 PYX 14.40 241K 16 Aug '19 14 15.00 C 0.85 66 5.90 1.070 10.70%
4 PYX 14.40 241K 17 Jan '20 168 15.00 C 2.75 0 19.10 0.958 28.76%
5 PYX 14.40 241K 15 Nov '19 105 15.00 C 2.25 5 15.63 0.941 23.46%
6 PYX 14.40 241K 20 Sep '19 49 15.00 C 1.50 6 10.42 0.927 16.28%
7 PYX 14.40 241K 20 Sep '19 49 17.50 C 0.80 4 5.56 0.926 28.68%
8 PYX 14.40 241K 15 Nov '19 105 17.50 C 1.55 1 10.76 0.913 36.19%
9 PYX 14.40 241K 15 Nov '19 105 12.50 C 3.40 0 10.42 0.913 13.64%
10 PYX 14.40 241K 16 Aug '19 14 12.50 C 2.15 0 1.74 0.910 2.04%
11 PYX 14.40 241K 15 Jan '21 532 12.50 C 5.20 0 22.92 0.888 35.87%
12 PYX 14.40 241K 20 Sep '19 49 12.50 C 2.75 25 5.90 0.887 7.30%
13 PYX 14.40 241K 21 Feb '20 203 10.00 C 5.50 0 7.64 0.887 12.36%
14 PYX 14.40 241K 21 Feb '20 203 15.00 C 3.10 0 21.53 0.886 32.74%
15 PYX 14.40 241K 21 Feb '20 203 17.50 C 2.45 0 17.01 0.884 46.44%
16 PYX 14.40 241K 15 Jan '21 532 15.00 C 4.70 0 32.64 0.877 54.64%
17 PYX 14.40 241K 15 Nov '19 105 10.00 C 4.80 0 2.78 0.871 4.17%
18 PYX 14.40 241K 17 Jan '20 168 10.00 C 5.10 0 4.86 0.864 7.53%
19 PYX 14.40 241K 17 Jan '20 168 12.50 C 3.60 0 11.81 0.859 15.74%
20 PYX 14.40 241K 17 Jan '20 168 17.50 C 1.95 4 13.54 0.839 40.56%
21 PYX 14.40 241K 20 Sep '19 49 10.00 C 4.30 0 -0.69 0.821 -0.99%
22 PYX 14.40 241K 15 Jan '21 532 10.00 C 6.40 0 13.89 0.790 25.00%
23 PYX 14.40 241K 15 Jan '21 532 17.50 C 3.90 0 27.08 0.725 66.67%
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.