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 December 27, 2018. 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 12.50 244K 15 Feb '19 50 7.50 C 5.10 0 0.80 1.311 1.35%
2 PYX 12.50 244K 17 May '19 141 10.00 C 4.30 0 14.40 1.222 21.95%
3 PYX 12.50 244K 18 Jan '19 22 7.50 C 4.70 0 -2.40 1.209 -3.85%
4 PYX 12.50 244K 15 Feb '19 50 17.50 C 0.70 14 5.60 1.206 48.31%
5 PYX 12.50 244K 15 Feb '19 50 15.00 C 1.25 16 10.00 1.192 33.33%
6 PYX 12.50 244K 15 Feb '19 50 12.50 C 2.05 0 16.40 1.187 19.62%
7 PYX 12.50 244K 15 Feb '19 50 10.00 C 3.30 0 6.40 1.187 8.70%
8 PYX 12.50 244K 18 Jan '19 22 15.00 C 0.50 584 4.00 1.148 25.00%
9 PYX 12.50 244K 18 Jan '19 22 12.50 C 1.25 63 10.00 1.147 11.11%
10 PYX 12.50 244K 17 May '19 141 17.50 C 1.95 0 15.60 1.131 65.88%
11 PYX 12.50 244K 17 May '19 141 12.50 C 3.30 0 26.40 1.131 35.87%
12 PYX 12.50 244K 17 May '19 141 15.00 C 2.50 0 20.00 1.110 50.00%
13 PYX 12.50 244K 18 Jan '19 22 17.50 C 0.15 22 1.20 1.096 41.70%
14 PYX 12.50 244K 15 Jan '21 750 10.00 C 7.00 0 36.00 1.017 81.82%
15 PYX 12.50 244K 17 Jan '20 386 7.50 C 6.60 0 12.80 1.016 27.12%
16 PYX 12.50 244K 18 Jan '19 22 10.00 C 2.65 0 1.20 1.006 1.52%
17 PYX 12.50 244K 17 Jan '20 386 17.50 C 3.60 0 28.80 1.006 96.63%
18 PYX 12.50 244K 17 Jan '20 386 12.50 C 4.50 0 36.00 0.975 56.25%
19 PYX 12.50 244K 15 Jan '21 750 15.00 C 5.30 0 42.40 0.959 108.33%
20 PYX 12.50 244K 17 Jan '20 386 15.00 C 4.10 0 32.80 0.955 78.57%
21 PYX 12.50 244K 17 Jan '20 386 10.00 C 5.50 0 24.00 0.931 42.86%
22 PYX 12.50 244K 15 Jan '21 750 12.50 C 5.40 0 43.20 0.929 76.06%
23 PYX 12.50 244K 15 Jan '21 750 17.50 C 4.80 0 38.40 0.877 127.27%
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.