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 July 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 APRN 9.33 401K 2 Aug '19 4 4.00 P  0 0 0.00 5.711 57.13%
2 APRN 9.33 401K 2 Aug '19 4 5.00 P  0 0 0.00 4.399 46.41%
3 APRN 9.33 401K 2 Aug '19 4 5.50 P  0 0 0.00 3.838 41.05%
4 APRN 9.33 401K 16 Aug '19 18 3.00 P  0 0 0.00 3.124 67.85%
5 APRN 9.33 401K 2 Aug '19 4 1.00 P 0.15 0 1.61 2.894 92.37%
6 APRN 9.33 401K 2 Aug '19 4 0.50 P  0 0 0.00 2.894 94.64%
7 APRN 9.33 401K 2 Aug '19 4 6.50 P  0 0 0.00 2.841 30.33%
8 APRN 9.33 401K 2 Aug '19 4 6.00 P  0 0 0.00 2.326 35.69%
9 APRN 9.33 401K 16 Aug '19 18 4.00 P  0 0 0.00 2.288 57.13%
10 APRN 9.33 401K 20 Sep '19 53 2.00 P  0 0 0.00 2.253 78.56%
11 APRN 9.33 401K 18 Oct '19 81 3.00 P  0 0 0.00 1.985 67.85%
12 APRN 9.33 401K 16 Aug '19 18 5.00 P  0 0 0.00 1.914 46.41%
13 APRN 9.33 401K 18 Oct '19 81 4.00 P 0.10 8 1.07 1.623 58.83%
14 APRN 9.33 401K 2 Aug '19 4 7.00 P  0 0 0.00 1.616 24.97%
15 APRN 9.33 401K 15 Jan '21 536 3.00 P 0.75 0 8.04 1.530 82.52%
16 APRN 9.33 401K 18 Oct '19 81 5.00 P 0.20 0 2.14 1.525 49.62%
17 APRN 9.33 401K 17 Jan '20 172 3.00 P 0.15 0 1.61 1.519 70.59%
18 APRN 9.33 401K 16 Aug '19 18 6.00 P 0.05 0 0.54 1.476 36.42%
19 APRN 9.33 401K 16 Aug '19 18 7.00 P 0.15 32 1.61 1.423 27.02%
20 APRN 9.33 401K 2 Aug '19 4 8.00 P 0.05 20 0.54 1.420 14.87%
21 APRN 9.33 401K 17 Jan '20 172 4.00 P 0.30 0 3.22 1.388 62.35%
22 APRN 9.33 401K 16 Aug '19 18 9.00 P 0.90 180 9.65 1.382 14.59%
23 APRN 9.33 401K 2 Aug '19 4 8.50 P 0.15 40 1.61 1.376 10.68%
24 APRN 9.33 401K 17 Jan '20 172 7.00 P 1.50 0 16.08 1.373 48.91%
25 APRN 9.33 401K 17 Jan '20 172 5.00 P 0.60 0 6.43 1.365 56.47%
26 APRN 9.33 401K 18 Oct '19 81 7.00 P 0.90 0 9.65 1.358 38.32%
27 APRN 9.33 401K 20 Sep '19 53 9.00 P 1.55 26 16.61 1.352 24.16%
28 APRN 9.33 401K 16 Aug '19 18 8.00 P 0.45 94 4.82 1.352 20.05%
29 APRN 9.33 401K 20 Sep '19 53 7.00 P 0.60 0 6.43 1.340 33.56%
30 APRN 9.33 401K 20 Sep '19 53 6.00 P 0.30 0 3.22 1.339 40.20%
31 APRN 9.33 401K 18 Oct '19 81 6.00 P 0.50 0 5.36 1.336 43.37%
32 APRN 9.33 401K 15 Jan '21 536 5.00 P 1.85 0 19.83 1.316 82.62%
33 APRN 9.33 401K 15 Jan '21 536 7.00 P 2.90 0 31.08 1.315 81.34%
34 APRN 9.33 401K 18 Oct '19 81 8.00 P 1.30 0 13.93 1.302 32.75%
35 APRN 9.33 401K 2 Aug '19 4 9.00 P 0.25 85 2.68 1.301 6.39%
36 APRN 9.33 401K 2 Aug '19 4 9.50 P 0.50 17 3.54 1.300 3.74%
37 APRN 9.33 401K 20 Sep '19 53 8.00 P 1.00 637 10.72 1.294 27.97%
38 APRN 9.33 401K 2 Aug '19 4 7.50 P  0 2 0.00 1.289 19.61%
39 APRN 9.33 401K 18 Oct '19 81 9.00 P 1.95 3 20.90 1.277 30.89%
40 APRN 9.33 401K 17 Jan '20 172 6.00 P 1.00 0 10.72 1.269 51.98%
41 APRN 9.33 401K 17 Jan '20 172 8.00 P 2.10 0 22.51 1.259 47.44%
42 APRN 9.33 401K 17 Jan '20 172 9.00 P 2.50 1 26.80 1.250 41.43%
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.