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 RESI 8.48 703K 15 Mar '19 78 5.00 C 3.50 0 0.24 1.192 0.40%
2 RESI 8.48 703K 15 Mar '19 78 7.50 C 2.20 741 14.39 1.177 19.43%
3 RESI 8.48 703K 15 Feb '19 50 7.50 C 1.75 150 9.08 1.088 11.44%
4 RESI 8.48 703K 18 Jan '19 22 7.50 C 1.30 0 3.77 1.049 4.46%
5 RESI 8.48 703K 18 Jan '19 22 12.50 C  0 0 0.00 1.045 47.41%
6 RESI 8.48 703K 18 Jan '19 22 10.00 C 0.25 40 2.95 1.017 21.51%
7 RESI 8.48 703K 15 Mar '19 78 10.00 C 0.90 0 10.61 1.009 31.93%
8 RESI 8.48 703K 15 Mar '19 78 12.50 C 0.35 0 4.13 0.998 53.75%
9 RESI 8.48 703K 21 Jun '19 176 7.50 C 2.65 440 19.69 0.995 28.64%
10 RESI 8.48 703K 15 Feb '19 50 10.00 C 0.55 0 6.49 0.935 26.10%
11 RESI 8.48 703K 21 Jun '19 176 10.00 C 1.45 0 17.10 0.901 42.25%
12 RESI 8.48 703K 21 Jun '19 176 12.50 C 0.85 0 10.02 0.885 63.83%
13 RESI 8.48 703K 17 Jan '20 386 12.50 C 1.05 2 12.38 0.730 68.24%
14 RESI 8.48 703K 17 Jan '20 386 7.50 C 2.65 50 19.69 0.665 28.64%
15 RESI 8.48 703K 17 Jan '20 386 10.00 C 1.65 6 19.46 0.634 46.41%
16 RESI 8.48 703K 15 Jan '21 750 12.50 C 0.35 0 4.13 0.507 53.75%
17 RESI 8.48 703K 15 Jan '21 750 7.50 C 1.85 0 10.26 0.387 13.12%
18 RESI 8.48 703K 15 Jan '21 750 10.00 C 0.45 0 5.31 0.315 24.53%
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.