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 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 VHC 5.99 292K 21 Jun '19 23 4.00 C 1.70 0 -4.84 1.179 -6.76%
2 VHC 5.99 292K 21 Jun '19 23 5.00 C 1.15 0 2.67 1.163 3.31%
3 VHC 5.99 292K 19 Jul '19 51 4.00 C 2.05 0 1.00 1.161 1.52%
4 VHC 5.99 292K 21 Jun '19 23 6.00 C 0.60 89 10.02 1.094 11.32%
5 VHC 5.99 292K 21 Jun '19 23 7.00 C 0.25 61 4.17 1.067 21.95%
6 VHC 5.99 292K 19 Jul '19 51 5.00 C 1.30 0 5.18 1.031 6.61%
7 VHC 5.99 292K 17 Jan '20 233 4.00 C 2.45 0 7.68 0.962 12.99%
8 VHC 5.99 292K 19 Jul '19 51 7.00 C 0.45 10 7.51 0.954 26.35%
9 VHC 5.99 292K 20 Sep '19 114 4.00 C 2.20 0 3.51 0.951 5.54%
10 VHC 5.99 292K 19 Jul '19 51 6.00 C 0.80 60 13.36 0.937 15.61%
11 VHC 5.99 292K 20 Sep '19 114 5.00 C 1.55 10 9.35 0.891 12.61%
12 VHC 5.99 292K 20 Sep '19 114 6.00 C 1.05 0 17.53 0.888 21.46%
13 VHC 5.99 292K 20 Sep '19 114 7.00 C 0.75 0 12.52 0.882 33.59%
14 VHC 5.99 292K 20 Dec '19 205 5.00 C 1.75 0 12.69 0.871 17.92%
15 VHC 5.99 292K 20 Dec '19 205 6.00 C 1.35 0 22.54 0.844 29.31%
16 VHC 5.99 292K 17 Jan '20 233 5.00 C 1.85 0 14.36 0.832 20.77%
17 VHC 5.99 292K 20 Dec '19 205 7.00 C 1.00 0 16.69 0.819 40.28%
18 VHC 5.99 292K 20 Dec '19 205 4.00 C 2.30 0 5.18 0.812 8.40%
19 VHC 5.99 292K 17 Jan '20 233 7.00 C 1.10 6 18.36 0.806 43.15%
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.