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 26, 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 TWTR 42.44 5.9M 25 Oct '19 29 43.00 C 2.03 32 4.78 0.567 6.41%
2 TWTR 42.44 5.9M 25 Oct '19 29 42.00 C 2.70 14 5.33 0.563 5.69%
3 TWTR 42.44 5.9M 25 Oct '19 29 42.50 C 2.38 5 5.61 0.530 6.09%
4 TWTR 42.44 5.9M 1 Nov '19 36 41.50 C 3.20 0 5.33 0.528 5.76%
5 TWTR 42.44 5.9M 1 Nov '19 36 42.00 C 2.94 2 5.89 0.528 6.33%
6 TWTR 42.44 5.9M 1 Nov '19 36 42.50 C 2.69 20 6.34 0.525 6.92%
7 TWTR 42.44 5.9M 25 Oct '19 29 41.50 C 2.59 1 3.89 0.521 4.14%
8 TWTR 42.44 5.9M 15 Nov '19 50 42.00 C 3.20 78 6.50 0.490 7.03%
9 TWTR 42.44 5.9M 1 Nov '19 36 43.00 C 2.16 1 5.09 0.480 6.75%
10 TWTR 42.44 5.9M 15 Nov '19 50 43.00 C 2.74 265 6.46 0.479 8.31%
11 TWTR 42.44 5.9M 20 Mar '20 176 42.00 C 5.45 2 11.80 0.448 13.54%
12 TWTR 42.44 5.9M 20 Dec '19 85 42.00 C 3.70 86 7.68 0.444 8.42%
13 TWTR 42.44 5.9M 20 Mar '20 176 43.00 C 4.95 1 11.66 0.443 14.70%
14 TWTR 42.44 5.9M 15 Jan '21 477 42.00 C 9.00 0 20.17 0.439 25.60%
15 TWTR 42.44 5.9M 20 Dec '19 85 43.00 C 3.25 173 7.66 0.433 9.72%
16 TWTR 42.44 5.9M 17 Jan '20 113 42.00 C 4.20 19 8.86 0.432 9.83%
17 TWTR 42.44 5.9M 17 Jan '20 113 43.00 C 3.75 0 8.84 0.427 11.14%
18 TWTR 42.44 5.9M 21 Jan '22 848 42.00 C 10.75 0 24.29 0.366 32.53%
19 TWTR 42.44 5.9M 11 Oct '19 15 41.50 C 1.72 10 1.84 0.356 1.92%
20 TWTR 42.44 5.9M 18 Oct '19 22 41.50 C 1.96 30 2.40 0.355 2.52%
21 TWTR 42.44 5.9M 4 Oct '19 8 41.50 C 1.41 273 1.11 0.353 1.15%
22 TWTR 42.44 5.9M 18 Oct '19 22 42.00 C 1.67 293 2.90 0.351 3.02%
23 TWTR 42.44 5.9M 11 Oct '19 15 42.00 C 1.41 168 2.29 0.349 2.36%
24 TWTR 42.44 5.9M 18 Oct '19 22 42.50 C 1.40 251 3.30 0.347 3.56%
25 TWTR 42.44 5.9M 11 Oct '19 15 42.50 C 1.15 43 2.71 0.346 2.93%
26 TWTR 42.44 5.9M 18 Oct '19 22 43.00 C 1.17 483 2.76 0.343 4.19%
27 TWTR 42.44 5.9M 4 Oct '19 8 42.50 C 0.82 141 1.93 0.343 2.11%
28 TWTR 42.44 5.9M 11 Oct '19 15 43.00 C 0.91 242 2.14 0.343 3.54%
29 TWTR 42.44 5.9M 4 Oct '19 8 42.00 C 1.08 415 1.51 0.342 1.55%
30 TWTR 42.44 5.9M 4 Oct '19 8 43.00 C 0.60 356 1.41 0.341 2.77%
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.