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 25, 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 JNUG 77.38 3.2M 2 Aug '19 8 119.00 P 40.70 5 -1.19 1.721 -2.51%
2 JNUG 77.38 3.2M 2 Aug '19 8 95.00 P 18.80 0 1.52 1.532 2.01%
3 JNUG 77.38 3.2M 2 Aug '19 8 97.00 P 20.60 0 1.27 1.471 1.73%
4 JNUG 77.38 3.2M 2 Aug '19 8 92.00 P 16.40 0 2.30 1.425 2.92%
5 JNUG 77.38 3.2M 2 Aug '19 8 94.00 P 17.95 0 1.72 1.418 2.24%
6 JNUG 77.38 3.2M 16 Aug '19 22 130.00 P 52.70 0 0.10 1.404 0.32%
7 JNUG 77.38 3.2M 2 Aug '19 8 90.00 P 14.70 0 2.69 1.401 3.32%
8 JNUG 77.38 3.2M 2 Aug '19 8 88.00 P 13.05 1 3.14 1.381 3.78%
9 JNUG 77.38 3.2M 2 Aug '19 8 87.00 P 12.20 1 3.33 1.365 3.96%
10 JNUG 77.38 3.2M 2 Aug '19 8 86.00 P 11.45 0 3.66 1.357 4.29%
11 JNUG 77.38 3.2M 2 Aug '19 8 85.00 P 10.70 0 3.98 1.351 4.62%
12 JNUG 77.38 3.2M 2 Aug '19 8 83.00 P 9.25 1 4.69 1.343 5.33%
13 JNUG 77.38 3.2M 2 Aug '19 8 84.00 P 9.95 2 4.30 1.341 4.94%
14 JNUG 77.38 3.2M 2 Aug '19 8 77.00 P 5.50 0 7.11 1.327 8.18%
15 JNUG 77.38 3.2M 2 Aug '19 8 79.00 P 6.65 1 6.50 1.319 7.11%
16 JNUG 77.38 3.2M 2 Aug '19 8 81.00 P 7.85 3 5.47 1.317 6.08%
17 JNUG 77.38 3.2M 2 Aug '19 8 80.00 P 7.25 180 5.98 1.304 6.60%
18 JNUG 77.38 3.2M 2 Aug '19 8 78.00 P 6.10 7 7.08 1.291 7.69%
19 JNUG 77.38 3.2M 16 Aug '19 22 113.00 P 36.75 0 1.46 1.290 2.78%
20 JNUG 77.38 3.2M 16 Aug '19 22 115.00 P 38.60 0 1.27 1.283 2.53%
21 JNUG 77.38 3.2M 2 Aug '19 8 82.00 P 8.55 19 5.08 1.279 5.71%
22 JNUG 77.38 3.2M 2 Aug '19 8 76.00 P 4.95 65 6.40 1.263 8.74%
23 JNUG 77.38 3.2M 16 Aug '19 22 100.00 P 25.00 8 3.08 1.248 4.54%
24 JNUG 77.38 3.2M 16 Aug '19 22 105.00 P 29.45 0 2.36 1.227 3.82%
25 JNUG 77.38 3.2M 15 Jan '21 540 100.00 P 54.40 0 41.07 1.217 138.29%
26 JNUG 77.38 3.2M 9 Aug '19 15 83.00 P 10.25 13 5.98 1.214 6.90%
27 JNUG 77.38 3.2M 9 Aug '19 15 94.00 P 18.55 10 2.49 1.210 3.28%
28 JNUG 77.38 3.2M 15 Jan '21 540 90.00 P 46.40 0 43.65 1.203 109.04%
29 JNUG 77.38 3.2M 9 Aug '19 15 82.00 P 9.75 0 6.63 1.198 7.59%
30 JNUG 77.38 3.2M 9 Aug '19 15 88.00 P 13.85 0 4.17 1.196 5.08%
31 JNUG 77.38 3.2M 9 Aug '19 15 85.00 P 11.85 0 5.47 1.193 6.46%
32 JNUG 77.38 3.2M 15 Jan '21 540 76.00 P 35.70 0 46.14 1.189 88.96%
33 JNUG 77.38 3.2M 15 Jan '21 540 89.00 P 45.60 0 43.91 1.182 106.92%
34 JNUG 77.38 3.2M 15 Jan '21 540 86.00 P 43.30 0 44.82 1.174 101.76%
35 JNUG 77.38 3.2M 16 Aug '19 22 93.00 P 19.15 1 4.56 1.171 6.06%
36 JNUG 77.38 3.2M 16 Aug '19 22 90.00 P 16.65 0 5.21 1.168 6.64%
37 JNUG 77.38 3.2M 9 Aug '19 15 81.00 P 9.05 0 7.02 1.167 7.95%
38 JNUG 77.38 3.2M 9 Aug '19 15 77.00 P 6.75 1 8.72 1.162 10.09%
39 JNUG 77.38 3.2M 9 Aug '19 15 76.00 P 6.25 1 8.08 1.159 10.73%
40 JNUG 77.38 3.2M 9 Aug '19 15 80.00 P 8.30 0 7.34 1.157 8.22%
41 JNUG 77.38 3.2M 16 Aug '19 22 96.00 P 21.20 1 3.33 1.152 4.59%
42 JNUG 77.38 3.2M 9 Aug '19 15 78.00 P 7.10 0 8.37 1.147 9.22%
43 JNUG 77.38 3.2M 16 Aug '19 22 89.00 P 15.90 0 5.53 1.145 6.96%
44 JNUG 77.38 3.2M 16 Aug '19 22 85.00 P 12.95 0 6.89 1.145 8.27%
45 JNUG 77.38 3.2M 16 Aug '19 22 80.00 P 9.90 5 9.41 1.143 10.79%
46 JNUG 77.38 3.2M 16 Aug '19 22 84.00 P 12.25 14 7.28 1.141 8.64%
47 JNUG 77.38 3.2M 16 Aug '19 22 82.00 P 10.90 3 8.12 1.135 9.45%
48 JNUG 77.38 3.2M 16 Aug '19 22 81.00 P 10.35 0 8.70 1.132 10.04%
49 JNUG 77.38 3.2M 16 Aug '19 22 79.00 P 9.25 4 9.86 1.129 11.20%
50 JNUG 77.38 3.2M 16 Aug '19 22 83.00 P 11.65 0 7.79 1.129 9.17%
51 JNUG 77.38 3.2M 17 Jan '20 176 97.00 P 35.80 0 20.91 1.127 38.91%
52 JNUG 77.38 3.2M 16 Aug '19 22 78.00 P 8.45 167 10.12 1.119 11.36%
53 JNUG 77.38 3.2M 30 Aug '19 36 79.00 P 11.00 0 12.12 1.119 14.13%
54 JNUG 77.38 3.2M 20 Dec '19 148 97.00 P 33.95 0 18.52 1.119 33.00%
55 JNUG 77.38 3.2M 16 Aug '19 22 76.00 P 7.50 0 9.69 1.115 12.71%
56 JNUG 77.38 3.2M 30 Aug '19 36 76.00 P 9.25 0 11.95 1.113 15.60%
57 JNUG 77.38 3.2M 30 Aug '19 36 98.00 P 24.25 0 4.69 1.111 6.83%
58 JNUG 77.38 3.2M 30 Aug '19 36 88.00 P 17.00 0 8.25 1.110 10.57%
59 JNUG 77.38 3.2M 23 Aug '19 29 85.00 P 13.90 0 8.12 1.108 9.89%
60 JNUG 77.38 3.2M 16 Aug '19 22 77.00 P 7.90 0 10.21 1.107 11.92%
61 JNUG 77.38 3.2M 20 Dec '19 148 89.00 P 27.90 0 21.04 1.106 32.90%
62 JNUG 77.38 3.2M 30 Aug '19 36 80.00 P 11.25 10 11.15 1.106 13.05%
63 JNUG 77.38 3.2M 30 Aug '19 36 83.00 P 13.05 0 9.60 1.101 11.55%
64 JNUG 77.38 3.2M 20 Mar '20 239 77.00 P 25.35 0 32.76 1.097 49.45%
65 JNUG 77.38 3.2M 20 Sep '19 57 87.00 P 19.05 0 12.19 1.096 16.17%
66 JNUG 77.38 3.2M 23 Aug '19 29 81.00 P 11.30 0 9.93 1.096 11.62%
67 JNUG 77.38 3.2M 20 Sep '19 57 88.00 P 19.75 1 11.80 1.095 15.84%
68 JNUG 77.38 3.2M 17 Jan '20 176 86.00 P 26.95 1 23.69 1.094 36.35%
69 JNUG 77.38 3.2M 20 Sep '19 57 90.00 P 21.20 14 11.09 1.092 15.27%
70 JNUG 77.38 3.2M 30 Aug '19 36 85.00 P 14.15 0 8.44 1.091 10.33%
71 JNUG 77.38 3.2M 23 Aug '19 29 79.00 P 10.05 5 10.89 1.090 12.52%
72 JNUG 77.38 3.2M 20 Sep '19 57 83.00 P 16.30 37 13.80 1.090 17.49%
73 JNUG 77.38 3.2M 30 Aug '19 36 78.00 P 9.90 0 11.99 1.089 13.75%
74 JNUG 77.38 3.2M 17 Jan '20 176 82.00 P 24.20 0 25.30 1.088 36.82%
75 JNUG 77.38 3.2M 23 Aug '19 29 77.00 P 8.90 0 11.50 1.087 13.55%
76 JNUG 77.38 3.2M 20 Dec '19 148 96.00 P 32.90 0 18.45 1.086 32.10%
77 JNUG 77.38 3.2M 17 Jan '20 176 87.00 P 28.30 0 24.14 1.085 38.06%
78 JNUG 77.38 3.2M 20 Sep '19 57 86.00 P 18.35 1 12.57 1.085 16.48%
79 JNUG 77.38 3.2M 20 Sep '19 57 85.00 P 17.65 0 12.96 1.082 16.79%
80 JNUG 77.38 3.2M 17 Jan '20 176 76.00 P 20.20 0 26.10 1.080 37.74%
81 JNUG 77.38 3.2M 20 Sep '19 57 84.00 P 16.95 1 13.35 1.079 17.09%
82 JNUG 77.38 3.2M 17 Jan '20 176 80.00 P 23.60 4 27.11 1.078 39.01%
83 JNUG 77.38 3.2M 20 Dec '19 148 80.00 P 21.95 0 24.98 1.077 34.87%
84 JNUG 77.38 3.2M 20 Dec '19 148 87.00 P 26.30 10 21.56 1.077 32.65%
85 JNUG 77.38 3.2M 20 Sep '19 57 82.00 P 15.60 0 14.19 1.074 17.77%
86 JNUG 77.38 3.2M 20 Dec '19 148 77.00 P 19.95 0 25.78 1.074 35.40%
87 JNUG 77.38 3.2M 20 Sep '19 57 79.00 P 13.70 2 15.61 1.071 18.97%
88 JNUG 77.38 3.2M 20 Sep '19 57 81.00 P 14.65 0 14.25 1.071 17.58%
89 JNUG 77.38 3.2M 30 Aug '19 36 77.00 P 9.00 0 11.63 1.070 13.72%
90 JNUG 77.38 3.2M 20 Sep '19 57 77.00 P 12.50 6 16.15 1.069 19.85%
91 JNUG 77.38 3.2M 20 Sep '19 57 78.00 P 13.10 0 16.13 1.068 19.42%
92 JNUG 77.38 3.2M 20 Sep '19 57 80.00 P 14.00 24 14.71 1.068 17.96%
93 JNUG 77.38 3.2M 17 Jan '20 176 84.00 P 25.75 4 24.72 1.067 37.05%
94 JNUG 77.38 3.2M 23 Aug '19 29 80.00 P 10.05 0 9.60 1.059 11.04%
95 JNUG 77.38 3.2M 17 Jan '20 176 78.00 P 22.00 10 27.63 1.057 38.61%
96 JNUG 77.38 3.2M 23 Aug '19 29 76.00 P 7.80 0 10.08 1.054 13.19%
97 JNUG 77.38 3.2M 30 Aug '19 36 86.00 P 14.75 0 7.92 1.052 9.79%
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.