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 31, 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 GNW 3.99 5.1M 2 Aug '19 2 3.00 P  0 0 0.00 2.241 24.81%
2 GNW 3.99 5.1M 9 Aug '19 9 3.00 P  0 0 0.00 1.456 24.81%
3 GNW 3.99 5.1M 2 Aug '19 2 3.50 P  0 0 0.00 1.193 12.28%
4 GNW 3.99 5.1M 16 Aug '19 16 3.00 P  0 0 0.00 1.164 24.81%
5 GNW 3.99 5.1M 2 Aug '19 2 4.00 P  0 0 -0.25 0.974 -0.25%
6 GNW 3.99 5.1M 9 Aug '19 9 4.00 P 0.01 0 0.00 0.940 0.00%
7 GNW 3.99 5.1M 30 Aug '19 30 3.00 P  0 0 0.00 0.706 24.81%
8 GNW 3.99 5.1M 16 Aug '19 16 4.00 P 0.05 0 1.00 0.705 1.02%
9 GNW 3.99 5.1M 17 Jan '20 170 3.00 P 0.21 0 5.26 0.646 31.75%
10 GNW 3.99 5.1M 9 Aug '19 9 3.50 P  0 0 0.00 0.620 12.28%
11 GNW 3.99 5.1M 20 Dec '19 142 3.50 P 0.20 0 5.01 0.613 18.21%
12 GNW 3.99 5.1M 20 Sep '19 51 3.00 P  0 13 0.00 0.612 24.81%
13 GNW 3.99 5.1M 20 Dec '19 142 3.00 P 0.07 0 1.75 0.605 27.04%
14 GNW 3.99 5.1M 17 Jan '20 170 3.50 P 0.35 0 8.77 0.574 23.08%
15 GNW 3.99 5.1M 16 Aug '19 16 3.50 P 0.01 0 0.25 0.535 12.56%
16 GNW 3.99 5.1M 6 Sep '19 37 3.50 P 0.06 5 1.50 0.534 13.99%
17 GNW 3.99 5.1M 30 Aug '19 30 3.50 P  0 5 0.00 0.527 12.28%
18 GNW 3.99 5.1M 17 Jan '20 170 4.00 P 0.39 0 9.52 0.510 10.56%
19 GNW 3.99 5.1M 20 Dec '19 142 4.00 P 0.37 0 9.02 0.508 9.94%
20 GNW 3.99 5.1M 15 Jan '21 534 3.50 P 0.43 0 10.78 0.494 25.84%
21 GNW 3.99 5.1M 20 Mar '20 233 4.00 P 0.45 0 11.03 0.480 12.43%
22 GNW 3.99 5.1M 15 Jan '21 534 3.00 P 0.31 5 7.77 0.470 35.33%
23 GNW 3.99 5.1M 23 Aug '19 23 3.50 P  0 5 0.00 0.447 12.28%
24 GNW 3.99 5.1M 20 Dec '19 142 4.50 P 0.58 0 1.75 0.435 2.05%
25 GNW 3.99 5.1M 20 Sep '19 51 4.00 P 0.22 6 5.26 0.430 5.57%
26 GNW 3.99 5.1M 15 Jan '21 534 4.00 P 0.56 0 13.78 0.426 16.03%
27 GNW 3.99 5.1M 17 Jan '20 170 4.50 P 0.58 0 1.75 0.407 2.05%
28 GNW 3.99 5.1M 15 Jan '21 534 4.50 P 0.70 0 4.76 0.405 5.78%
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.