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 WATT 5.06 400K 17 Jan '20 263 2.50 C 2.15 0 -8.10 2.982 -14.09%
2 WATT 5.06 400K 16 Aug '19 109 2.50 C 2.25 0 -6.13 1.874 -11.03%
3 WATT 5.06 400K 17 May '19 18 10.00 C  0 10 0.00 1.721 97.63%
4 WATT 5.06 400K 17 May '19 18 2.50 C 2.40 1 -3.16 1.646 -6.02%
5 WATT 5.06 400K 17 May '19 18 7.50 C 0.05 132 0.99 1.388 49.70%
6 WATT 5.06 400K 21 Jun '19 53 10.00 C 0.05 0 0.99 1.136 99.60%
7 WATT 5.06 400K 17 May '19 18 5.00 C 0.40 88 6.72 1.055 7.30%
8 WATT 5.06 400K 21 Jun '19 53 7.50 C 0.10 59 1.98 1.033 51.21%
9 WATT 5.06 400K 16 Aug '19 109 10.00 C 0.10 0 1.98 1.008 101.61%
10 WATT 5.06 400K 19 Jul '19 81 7.50 C 0.25 14 4.94 0.996 55.93%
11 WATT 5.06 400K 19 Jul '19 81 10.00 C 0.05 21 0.99 0.979 99.60%
12 WATT 5.06 400K 21 Jun '19 53 5.00 C 0.55 26 9.68 0.971 10.86%
13 WATT 5.06 400K 15 Nov '19 200 10.00 C 0.30 100 5.93 0.964 110.08%
14 WATT 5.06 400K 16 Aug '19 109 7.50 C 0.35 111 6.92 0.942 59.24%
15 WATT 5.06 400K 16 Aug '19 109 5.00 C 0.85 5 15.61 0.936 18.76%
16 WATT 5.06 400K 19 Jul '19 81 5.00 C 0.70 5 12.65 0.925 14.68%
17 WATT 5.06 400K 15 Nov '19 200 7.50 C 0.55 13 10.87 0.888 66.30%
18 WATT 5.06 400K 17 Jan '20 263 10.00 C 0.45 5 8.89 0.888 116.92%
19 WATT 5.06 400K 15 Jan '21 627 10.00 C 1.10 0 21.74 0.833 152.53%
20 WATT 5.06 400K 17 Jan '20 263 7.50 C 0.75 102 14.82 0.830 74.01%
21 WATT 5.06 400K 15 Jan '21 627 7.50 C 1.40 4 27.67 0.781 104.92%
22 WATT 5.06 400K 17 Jan '20 263 5.00 C 1.30 30 24.51 0.774 32.98%
23 WATT 5.06 400K 15 Nov '19 200 5.00 C 1.10 0 20.55 0.754 26.26%
24 WATT 5.06 400K 15 Jan '21 627 5.00 C 1.50 0 28.46 0.666 40.45%
25 WATT 5.06 400K 15 Jan '21 627 2.50 C 2.30 0 -5.14 0.421 -9.42%
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.