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 GUSH 4.54 8.7M 16 Aug '19 18 3.00 P  0 53 0.00 1.336 33.92%
2 GUSH 4.54 8.7M 20 Dec '19 144 3.00 P 0.30 0 6.61 1.013 43.40%
3 GUSH 4.54 8.7M 20 Sep '19 53 3.00 P 0.05 2 1.10 1.008 35.41%
4 GUSH 4.54 8.7M 17 Jan '20 172 3.00 P 0.35 0 7.71 0.993 45.11%
5 GUSH 4.54 8.7M 15 Jan '21 536 3.00 P 0.85 0 18.72 0.968 64.77%
6 GUSH 4.54 8.7M 20 Mar '20 235 3.00 P 0.45 0 9.91 0.963 48.66%
7 GUSH 4.54 8.7M 15 Jan '21 536 4.00 P 1.40 0 30.84 0.957 61.78%
8 GUSH 4.54 8.7M 15 Jan '21 536 5.00 P 2.05 0 35.02 0.950 63.86%
9 GUSH 4.54 8.7M 16 Aug '19 18 4.00 P 0.10 137 2.20 0.947 14.41%
10 GUSH 4.54 8.7M 15 Jan '21 536 6.00 P 2.75 0 28.41 0.941 72.07%
11 GUSH 4.54 8.7M 17 Jan '20 172 4.00 P 0.75 0 16.52 0.923 34.04%
12 GUSH 4.54 8.7M 20 Mar '20 235 4.00 P 0.90 0 19.82 0.917 39.56%
13 GUSH 4.54 8.7M 16 Aug '19 18 6.00 P 1.45 78 -0.22 0.910 -0.32%
14 GUSH 4.54 8.7M 20 Dec '19 144 4.00 P 0.65 81 14.32 0.904 30.59%
15 GUSH 4.54 8.7M 20 Sep '19 53 4.00 P 0.30 8 6.61 0.901 19.81%
16 GUSH 4.54 8.7M 16 Aug '19 18 5.00 P 0.60 42 3.08 0.893 3.55%
17 GUSH 4.54 8.7M 17 Jan '20 172 5.00 P 1.30 89 18.50 0.873 25.93%
18 GUSH 4.54 8.7M 20 Dec '19 144 5.00 P 1.20 31 16.30 0.861 22.16%
19 GUSH 4.54 8.7M 20 Sep '19 53 5.00 P 0.85 12 8.59 0.859 10.57%
20 GUSH 4.54 8.7M 20 Dec '19 144 6.00 P 1.90 0 9.69 0.859 16.67%
21 GUSH 4.54 8.7M 17 Jan '20 172 6.00 P 2.00 0 11.89 0.854 21.26%
22 GUSH 4.54 8.7M 20 Sep '19 53 6.00 P 1.55 62 1.98 0.816 3.01%
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.