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 May 14, 2020. 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 2.68 329K 19 Jun '20 36 5.00 C 0.10 4 3.73 1.811 93.80%
2 PYX 2.68 329K 19 Jun '20 36 7.50 C  0 0 0.00 1.713 179.85%
3 PYX 2.68 329K 21 Aug '20 99 7.50 C 0.10 0 3.73 1.578 190.70%
4 PYX 2.68 329K 20 Nov '20 190 5.00 C 0.50 0 18.66 1.574 129.36%
5 PYX 2.68 329K 15 Jan '21 246 5.00 C 0.60 0 22.39 1.555 140.38%
6 PYX 2.68 329K 21 Aug '20 99 2.50 C 0.75 0 21.27 1.540 29.53%
7 PYX 2.68 329K 21 Aug '20 99 5.00 C 0.25 2 9.33 1.539 105.76%
8 PYX 2.68 329K 20 Nov '20 190 2.50 C 0.95 0 28.73 1.526 44.51%
9 PYX 2.68 329K 19 Jun '20 36 2.50 C 0.50 2 11.94 1.508 14.68%
10 PYX 2.68 329K 20 Nov '20 190 7.50 C 0.30 0 11.19 1.493 215.13%
11 PYX 2.68 329K 15 Jan '21 246 2.50 C 0.90 3 26.87 1.446 40.45%
12 PYX 2.68 329K 15 Jan '21 246 7.50 C 0.40 0 14.93 1.433 228.95%
13 PYX 2.68 329K 18 Jun '21 400 5.00 C 0.50 0 18.66 1.356 129.36%
14 PYX 2.68 329K 15 May '20 1 5.00 C  0 0 0.00 1.315 86.57%
15 PYX 2.68 329K 15 May '20 1 7.50 C  0 0 0.00 1.315 179.85%
16 PYX 2.68 329K 15 May '20 1 2.50 C 0.10 29 -2.99 1.315 -3.10%
17 PYX 2.68 329K 18 Jun '21 400 7.50 C 0.60 3 22.39 1.305 260.58%
18 PYX 2.68 329K 21 Jan '22 617 7.50 C 0.30 0 11.19 1.159 215.13%
19 PYX 2.68 329K 21 Jan '22 617 5.00 C 0.55 0 20.52 1.148 134.74%
20 PYX 2.68 329K 18 Jun '21 400 2.50 C 1.15 0 36.19 1.133 63.40%
21 PYX 2.68 329K 21 Jan '22 617 2.50 C 1.05 0 32.46 1.049 53.37%
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.