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 30, 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 RSG 90.00 674K 17 Jan '20 18 80.00 C 9.90 113 -0.11 0.380 -0.12%
2 RSG 90.00 674K 21 Feb '20 53 80.00 C 7.90 0 -2.33 0.243 -2.56%
3 RSG 90.00 674K 17 Jan '20 18 100.00 C  0 0 0.00 0.225 11.11%
4 RSG 90.00 674K 17 Jan '20 18 85.00 C 4.90 52 -0.11 0.183 -0.12%
5 RSG 90.00 674K 17 Jul '20 200 80.00 C 10.80 0 0.89 0.166 1.01%
6 RSG 90.00 674K 17 Apr '20 109 85.00 C 6.00 0 1.11 0.165 1.19%
7 RSG 90.00 674K 17 Jan '20 18 95.00 C  0 1 0.00 0.146 5.56%
8 RSG 90.00 674K 21 Feb '20 53 90.00 C 1.85 1 2.06 0.145 2.10%
9 RSG 90.00 674K 17 Jul '20 200 85.00 C 6.80 0 2.00 0.143 2.16%
10 RSG 90.00 674K 17 Apr '20 109 90.00 C 2.65 5 2.94 0.138 3.03%
11 RSG 90.00 674K 17 Jul '20 200 90.00 C 3.70 0 4.11 0.137 4.29%
12 RSG 90.00 674K 17 Jul '20 200 100.00 C 0.45 0 0.50 0.130 11.67%
13 RSG 90.00 674K 21 Feb '20 53 95.00 C 0.25 0 0.28 0.130 5.85%
14 RSG 90.00 674K 17 Apr '20 109 100.00 C 0.15 0 0.17 0.129 11.30%
15 RSG 90.00 674K 17 Jul '20 200 95.00 C 1.55 0 1.72 0.129 7.41%
16 RSG 90.00 674K 17 Apr '20 109 95.00 C 0.75 3 0.83 0.128 6.44%
17 RSG 90.00 674K 17 Jan '20 18 90.00 C 0.75 0 0.83 0.106 0.84%
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.