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 HCR 1.77 692K 16 Aug '19 18 1.00 P  0 0 0.00 2.053 43.50%
2 HCR 1.77 692K 16 Aug '19 18 2.50 P 0.55 0 -10.17 2.037 -14.75%
3 HCR 1.77 692K 17 Jan '20 172 1.00 P 0.05 0 2.82 1.087 47.67%
4 HCR 1.77 692K 18 Oct '19 81 1.50 P 0.15 0 8.47 1.047 25.93%
5 HCR 1.77 692K 16 Aug '19 18 1.50 P  0 0 0.00 1.022 15.25%
6 HCR 1.77 692K 18 Oct '19 81 2.00 P 0.45 2 12.43 0.997 16.67%
7 HCR 1.77 692K 15 Jan '21 536 1.50 P 0.50 0 28.25 0.976 60.63%
8 HCR 1.77 692K 17 Jan '20 172 1.50 P 0.25 0 14.12 0.971 34.21%
9 HCR 1.77 692K 20 Sep '19 53 2.50 P 0.75 0 1.13 0.963 1.96%
10 HCR 1.77 692K 17 Jan '20 172 2.50 P 0.95 0 12.43 0.958 26.83%
11 HCR 1.77 692K 16 Aug '19 18 2.00 P 0.25 0 1.13 0.958 1.32%
12 HCR 1.77 692K 17 Jan '20 172 2.00 P 0.55 4 18.08 0.955 26.23%
13 HCR 1.77 692K 15 Jan '21 536 2.50 P 1.20 0 26.55 0.951 82.46%
14 HCR 1.77 692K 15 Jan '21 536 1.00 P 0.20 0 11.30 0.941 61.78%
15 HCR 1.77 692K 15 Jan '21 536 2.00 P 0.80 0 32.20 0.931 58.76%
16 HCR 1.77 692K 18 Oct '19 81 2.50 P 0.80 0 3.95 0.861 7.22%
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.