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 8, 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 SFIX 17.61 2.7M 5 Jun '20 28 18.00 C 1.10 5 6.25 1.066 9.02%
2 SFIX 17.61 2.7M 12 Jun '20 35 17.00 C 2.20 39 9.03 0.963 10.32%
3 SFIX 17.61 2.7M 12 Jun '20 35 18.00 C 1.20 0 6.81 0.942 9.69%
4 SFIX 17.61 2.7M 12 Jun '20 35 17.50 C 1.70 13 9.03 0.900 9.99%
5 SFIX 17.61 2.7M 19 Jun '20 42 17.00 C 2.35 157 9.88 0.892 11.40%
6 SFIX 17.61 2.7M 19 Jun '20 42 18.00 C 1.90 67 10.79 0.883 14.58%
7 SFIX 17.61 2.7M 26 Jun '20 49 18.00 C 1.70 0 9.65 0.872 13.14%
8 SFIX 17.61 2.7M 5 Jun '20 28 17.50 C 1.40 39 7.33 0.824 7.96%
9 SFIX 17.61 2.7M 29 May '20 21 17.00 C 1.30 14 3.92 0.800 4.23%
10 SFIX 17.61 2.7M 22 May '20 14 17.00 C 1.20 38 3.35 0.790 3.60%
11 SFIX 17.61 2.7M 22 May '20 14 17.50 C 0.90 68 4.49 0.784 4.73%
12 SFIX 17.61 2.7M 15 May '20 7 18.00 C 0.50 800 2.84 0.782 5.20%
13 SFIX 17.61 2.7M 15 May '20 7 18.50 C 0.30 88 1.70 0.766 6.87%
14 SFIX 17.61 2.7M 29 May '20 21 17.50 C 1.00 39 5.05 0.742 5.36%
15 SFIX 17.61 2.7M 21 Jan '22 623 18.00 C 5.20 4 29.53 0.737 45.04%
16 SFIX 17.61 2.7M 15 May '20 7 17.00 C 0.90 827 1.65 0.736 1.74%
17 SFIX 17.61 2.7M 22 May '20 14 18.50 C 0.60 45 3.41 0.734 8.76%
18 SFIX 17.61 2.7M 5 Jun '20 28 18.50 C 0.85 9 4.83 0.729 10.38%
19 SFIX 17.61 2.7M 18 Sep '20 133 18.00 C 2.45 9 13.91 0.727 18.73%
20 SFIX 17.61 2.7M 29 May '20 21 18.00 C 0.80 37 4.54 0.726 7.08%
21 SFIX 17.61 2.7M 15 Jan '21 252 18.00 C 3.10 2 17.60 0.721 24.05%
22 SFIX 17.61 2.7M 5 Jun '20 28 17.00 C 1.65 28 5.91 0.720 6.52%
23 SFIX 17.61 2.7M 18 Dec '20 224 17.00 C 3.80 0 18.11 0.719 23.10%
24 SFIX 17.61 2.7M 15 May '20 7 17.50 C 0.60 710 2.78 0.715 2.88%
25 SFIX 17.61 2.7M 18 Sep '20 133 17.00 C 3.00 15 13.57 0.700 16.36%
26 SFIX 17.61 2.7M 18 Dec '20 224 18.00 C 3.60 4 20.44 0.699 28.48%
27 SFIX 17.61 2.7M 8 May '20 0 17.00 C 0.45 1,101 -0.91 0.698 -0.93%
28 SFIX 17.61 2.7M 8 May '20 0 18.00 C  0 145 0.00 0.698 2.21%
29 SFIX 17.61 2.7M 8 May '20 0 17.50 C  0 787 -0.62 0.698 -0.62%
30 SFIX 17.61 2.7M 29 May '20 21 18.50 C 0.60 4 3.41 0.630 8.76%
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.