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 November 21, 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 HIIQ 17.03 1.1M 15 May '20 176 16.00 P 4.00 73 23.49 1.032 38.60%
2 HIIQ 17.03 1.1M 15 May '20 176 18.00 P 5.20 0 24.84 1.030 35.76%
3 HIIQ 17.03 1.1M 15 May '20 176 17.00 P 4.60 10 27.01 1.030 37.25%
4 HIIQ 17.03 1.1M 21 Jan '22 792 17.00 P 7.60 0 44.63 1.029 80.91%
5 HIIQ 17.03 1.1M 17 Jan '20 57 16.00 P 2.00 259 11.74 1.024 20.16%
6 HIIQ 17.03 1.1M 17 Jan '20 57 17.50 P 2.85 35 13.98 1.022 16.78%
7 HIIQ 17.03 1.1M 21 Feb '20 92 18.00 P 3.90 10 17.20 1.010 22.32%
8 HIIQ 17.03 1.1M 15 Jan '21 421 18.00 P 7.20 0 36.58 1.010 63.38%
9 HIIQ 17.03 1.1M 20 Dec '19 29 18.00 P 2.40 61 8.40 0.995 9.77%
10 HIIQ 17.03 1.1M 21 Feb '20 92 16.00 P 2.70 27 15.85 0.992 26.03%
11 HIIQ 17.03 1.1M 21 Feb '20 92 17.00 P 3.20 30 18.79 0.986 23.36%
12 HIIQ 17.03 1.1M 20 Dec '19 29 16.00 P 0.80 143 4.70 0.927 11.28%
13 HIIQ 17.03 1.1M 20 Dec '19 29 17.00 P 1.70 130 9.98 0.926 11.29%
14 HIIQ 17.03 1.1M 17 Jan '20 57 18.00 P 1.55 0 3.41 0.823 3.75%
15 HIIQ 17.03 1.1M 17 Jan '20 57 17.00 P 0.95 0 5.58 0.567 6.09%
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.