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 September 27, 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 SFIX 18.34 2.1M 4 Oct '19 7 18.00 C 2.10 155 9.60 1.999 10.84%
2 SFIX 18.34 2.1M 4 Oct '19 7 18.50 C 1.75 297 9.54 1.950 11.51%
3 SFIX 18.34 2.1M 4 Oct '19 7 19.00 C 1.55 229 8.45 1.908 13.16%
4 SFIX 18.34 2.1M 4 Oct '19 7 17.50 C 2.15 65 7.14 1.900 8.09%
5 SFIX 18.34 2.1M 11 Oct '19 14 18.00 C 2.10 25 9.60 1.485 10.84%
6 SFIX 18.34 2.1M 11 Oct '19 14 18.50 C 1.90 75 10.36 1.484 12.53%
7 SFIX 18.34 2.1M 11 Oct '19 14 17.50 C 2.30 10 7.96 1.471 9.10%
8 SFIX 18.34 2.1M 11 Oct '19 14 19.00 C 1.70 28 9.27 1.454 14.18%
9 SFIX 18.34 2.1M 18 Oct '19 21 18.00 C 2.35 18 10.96 1.300 12.57%
10 SFIX 18.34 2.1M 18 Oct '19 21 18.50 C 2.10 6 11.45 1.298 13.92%
11 SFIX 18.34 2.1M 18 Oct '19 21 17.50 C 2.45 2 8.78 1.261 10.13%
12 SFIX 18.34 2.1M 18 Oct '19 21 19.00 C 1.80 30 9.81 1.215 14.87%
13 SFIX 18.34 2.1M 25 Oct '19 28 18.50 C 2.05 0 11.18 1.144 13.57%
14 SFIX 18.34 2.1M 25 Oct '19 28 18.00 C 2.25 22 10.41 1.113 11.87%
15 SFIX 18.34 2.1M 25 Oct '19 28 19.00 C 1.85 0 10.09 1.102 15.22%
16 SFIX 18.34 2.1M 1 Nov '19 35 17.50 C 2.60 0 9.60 1.092 11.18%
17 SFIX 18.34 2.1M 1 Nov '19 35 18.00 C 2.40 0 11.23 1.051 12.92%
18 SFIX 18.34 2.1M 1 Nov '19 35 19.00 C 1.95 2 10.63 1.040 15.92%
19 SFIX 18.34 2.1M 1 Nov '19 35 18.50 C 2.10 9 11.45 1.036 13.92%
20 SFIX 18.34 2.1M 8 Nov '19 42 18.50 C 2.20 3 12.00 0.988 14.62%
21 SFIX 18.34 2.1M 8 Nov '19 42 19.00 C 2.00 0 10.91 0.980 16.28%
22 SFIX 18.34 2.1M 15 Nov '19 49 18.00 C 2.50 37 11.78 0.936 13.64%
23 SFIX 18.34 2.1M 20 Dec '19 84 18.00 C 3.00 10 14.50 0.904 17.34%
24 SFIX 18.34 2.1M 15 Nov '19 49 19.00 C 2.10 16 11.45 0.899 17.00%
25 SFIX 18.34 2.1M 20 Dec '19 84 19.00 C 2.60 10 14.18 0.877 20.71%
26 SFIX 18.34 2.1M 17 Jan '20 112 18.00 C 3.30 7 16.14 0.820 19.68%
27 SFIX 18.34 2.1M 17 Jan '20 112 19.00 C 2.85 40 15.54 0.814 22.66%
28 SFIX 18.34 2.1M 20 Mar '20 175 19.00 C 3.60 11 19.63 0.783 28.90%
29 SFIX 18.34 2.1M 20 Mar '20 175 18.00 C 3.90 20 19.41 0.775 24.65%
30 SFIX 18.34 2.1M 15 Jan '21 476 18.00 C 5.80 6 29.77 0.704 43.54%
31 SFIX 18.34 2.1M 21 Jan '22 847 18.00 C 6.50 9 33.59 0.648 52.03%
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.