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 April 29, 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 USAT 5.67 629K 17 Jan '20 263 2.50 C 2.60 0 -10.05 3.061 -18.57%
2 USAT 5.67 629K 17 May '19 18 2.50 C 3.00 5 -3.00 2.135 -6.37%
3 USAT 5.67 629K 21 Jun '19 53 2.50 C 3.00 13 -3.00 1.757 -6.37%
4 USAT 5.67 629K 20 Sep '19 144 2.50 C 3.20 5 0.53 1.162 1.21%
5 USAT 5.67 629K 21 Jun '19 53 10.00 C  0 0 0.00 0.926 76.37%
6 USAT 5.67 629K 21 Jun '19 53 5.00 C 1.05 20 6.70 0.872 8.23%
7 USAT 5.67 629K 17 May '19 18 5.00 C 0.75 4 1.41 0.858 1.63%
8 USAT 5.67 629K 20 Sep '19 144 5.00 C 1.40 15 12.87 0.836 17.10%
9 USAT 5.67 629K 17 May '19 18 7.50 C  0 0 0.00 0.779 32.28%
10 USAT 5.67 629K 17 Jan '20 263 7.50 C 0.75 1 13.23 0.776 52.44%
11 USAT 5.67 629K 20 Sep '19 144 7.50 C 0.45 24 7.94 0.734 43.68%
12 USAT 5.67 629K 21 Jun '19 53 7.50 C 0.10 9 1.76 0.731 34.65%
13 USAT 5.67 629K 20 Dec '19 235 7.50 C 0.65 0 11.46 0.712 49.40%
14 USAT 5.67 629K 17 Jan '20 263 10.00 C 0.25 2 4.41 0.678 84.50%
15 USAT 5.67 629K 20 Sep '19 144 10.00 C 0.05 0 0.88 0.663 77.94%
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.