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 March 1, 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 RESI 10.94 619K 15 Jan '21 686 7.50 C 2.80 0 -5.85 5.453 -7.86%
2 RESI 10.94 619K 15 Mar '19 14 7.50 C 3.40 0 -0.37 0.908 -0.53%
3 RESI 10.94 619K 15 Mar '19 14 15.00 C  0 0 0.00 0.885 37.11%
4 RESI 10.94 619K 15 Mar '19 14 10.00 C 0.95 0 0.09 0.472 0.10%
5 RESI 10.94 619K 15 Mar '19 14 12.50 C  0 20 0.00 0.434 14.26%
6 RESI 10.94 619K 21 Jun '19 112 7.50 C 3.40 0 -0.37 0.416 -0.53%
7 RESI 10.94 619K 20 Sep '19 203 7.50 C 3.30 0 -1.28 0.382 -1.83%
8 RESI 10.94 619K 20 Sep '19 203 10.00 C 1.45 0 4.66 0.380 5.37%
9 RESI 10.94 619K 18 Apr '19 48 10.00 C 1.00 1 0.55 0.367 0.60%
10 RESI 10.94 619K 17 Jan '20 322 7.50 C 3.30 0 -1.28 0.356 -1.83%
11 RESI 10.94 619K 21 Jun '19 112 10.00 C 1.30 0 3.29 0.349 3.73%
12 RESI 10.94 619K 21 Jun '19 112 15.00 C  0 0 0.00 0.343 37.11%
13 RESI 10.94 619K 20 Sep '19 203 12.50 C 0.35 0 3.20 0.328 18.04%
14 RESI 10.94 619K 21 Jun '19 112 12.50 C 0.20 0 1.83 0.320 16.39%
15 RESI 10.94 619K 17 Jan '20 322 10.00 C 1.55 0 5.58 0.297 6.50%
16 RESI 10.94 619K 17 Jan '20 322 15.00 C 0.05 0 0.46 0.294 37.74%
17 RESI 10.94 619K 17 Jan '20 322 12.50 C 0.55 161 5.03 0.277 20.31%
18 RESI 10.94 619K 15 Jan '21 686 12.50 C 0.95 8,280 8.68 0.213 25.13%
19 RESI 10.94 619K 15 Jan '21 686 15.00 C  0 0 0.00 0.184 37.11%
20 RESI 10.94 619K 15 Jan '21 686 10.00 C 1.75 0 7.40 0.155 8.81%
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.