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 February 26, 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 27.66 2.3M 15 Mar '19 17 35.00 C 0.55 467 1.99 1.132 29.10%
2 PYX 27.66 2.3M 15 Mar '19 17 30.00 C 1.50 2,367 5.42 1.052 14.68%
3 PYX 27.66 2.3M 15 Mar '19 17 25.00 C 3.40 333 2.68 0.987 3.05%
4 PYX 27.66 2.3M 17 May '19 80 35.00 C 2.50 34 9.04 0.982 39.11%
5 PYX 27.66 2.3M 15 Mar '19 17 22.50 C 5.40 117 0.87 0.950 1.08%
6 PYX 27.66 2.3M 18 Apr '19 51 30.00 C 2.85 149 10.30 0.925 20.92%
7 PYX 27.66 2.3M 18 Apr '19 51 25.00 C 4.80 115 7.74 0.924 9.36%
8 PYX 27.66 2.3M 17 May '19 80 22.50 C 6.80 2 5.93 0.921 7.86%
9 PYX 27.66 2.3M 17 May '19 80 30.00 C 3.70 401 13.38 0.921 25.21%
10 PYX 27.66 2.3M 17 May '19 80 25.00 C 5.60 51 10.63 0.893 13.33%
11 PYX 27.66 2.3M 16 Aug '19 171 35.00 C 4.00 18 14.46 0.876 47.93%
12 PYX 27.66 2.3M 16 Aug '19 171 30.00 C 5.30 4 19.16 0.858 34.17%
13 PYX 27.66 2.3M 16 Aug '19 171 22.50 C 8.20 0 10.99 0.821 15.62%
14 PYX 27.66 2.3M 16 Aug '19 171 25.00 C 7.10 21 16.05 0.820 21.60%
15 PYX 27.66 2.3M 18 Apr '19 51 22.50 C 6.10 9 3.40 0.819 4.36%
16 PYX 27.66 2.3M 17 Jan '20 325 30.00 C 6.90 5 24.95 0.796 44.51%
17 PYX 27.66 2.3M 17 Jan '20 325 35.00 C 5.20 0 18.80 0.773 55.83%
18 PYX 27.66 2.3M 17 Jan '20 325 25.00 C 8.50 7 21.11 0.758 30.48%
19 PYX 27.66 2.3M 17 Jan '20 325 22.50 C 9.40 0 15.33 0.732 23.22%
20 PYX 27.66 2.3M 15 Jan '21 689 35.00 C 8.30 20 30.01 0.726 80.79%
21 PYX 27.66 2.3M 15 Jan '21 689 30.00 C 8.90 0 32.18 0.677 59.91%
22 PYX 27.66 2.3M 15 Jan '21 689 25.00 C 10.20 0 27.26 0.654 43.18%
23 PYX 27.66 2.3M 15 Jan '21 689 22.50 C 10.80 0 20.39 0.629 33.45%
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.