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 26, 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 21.76 2.6M 16 Aug '19 21 22.00 P 2.70 107 11.31 1.333 12.91%
2 HIIQ 21.76 2.6M 16 Aug '19 21 20.00 P 1.75 1,799 8.04 1.327 17.54%
3 HIIQ 21.76 2.6M 16 Aug '19 21 21.00 P 2.20 236 10.11 1.283 15.13%
4 HIIQ 21.76 2.6M 15 Nov '19 112 21.00 P 4.40 0 20.22 1.185 29.72%
5 HIIQ 21.76 2.6M 20 Sep '19 56 22.00 P 3.40 0 14.52 1.170 17.21%
6 HIIQ 21.76 2.6M 20 Sep '19 56 20.00 P 2.70 6 12.41 1.134 23.40%
7 HIIQ 21.76 2.6M 15 Nov '19 112 22.00 P 5.10 1 22.33 1.127 29.17%
8 HIIQ 21.76 2.6M 15 Nov '19 112 20.00 P 3.60 8 16.54 1.125 29.52%
9 HIIQ 21.76 2.6M 20 Sep '19 56 21.00 P 3.10 2 14.25 1.108 20.69%
10 HIIQ 21.76 2.6M 20 Dec '19 147 20.00 P 4.60 0 21.14 1.108 37.06%
11 HIIQ 21.76 2.6M 20 Dec '19 147 21.00 P 5.10 0 23.44 1.098 35.17%
12 HIIQ 21.76 2.6M 20 Dec '19 147 22.00 P 5.50 0 24.17 1.083 32.35%
13 HIIQ 21.76 2.6M 15 Jan '21 539 20.00 P 8.00 0 36.76 1.054 70.93%
14 HIIQ 21.76 2.6M 21 Feb '20 210 22.00 P 6.60 0 29.23 1.045 41.95%
15 HIIQ 21.76 2.6M 21 Feb '20 210 21.00 P 5.80 0 26.65 1.044 41.10%
16 HIIQ 21.76 2.6M 15 Jan '21 539 22.00 P 9.30 0 41.64 1.024 72.71%
17 HIIQ 21.76 2.6M 17 Jan '20 175 22.50 P 6.00 1 24.17 1.021 33.38%
18 HIIQ 21.76 2.6M 17 Jan '20 175 20.00 P 4.20 0 19.30 0.991 33.94%
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.