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 13, 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 58.15 3.4M 15 Jan '21 429 59.00 P 24.85 0 41.27 1.119 72.07%
2 JNUG 58.15 3.4M 15 Jan '21 429 58.00 P 24.55 0 42.22 1.118 73.51%
3 JNUG 58.15 3.4M 15 Nov '19 2 59.00 P 2.20 41 2.32 1.072 2.41%
4 JNUG 58.15 3.4M 15 Nov '19 2 58.50 P 1.85 37 2.58 1.036 2.66%
5 JNUG 58.15 3.4M 20 Mar '20 128 59.00 P 13.90 0 22.44 1.013 29.49%
6 JNUG 58.15 3.4M 20 Mar '20 128 58.00 P 13.20 0 22.70 1.007 29.70%
7 JNUG 58.15 3.4M 15 Nov '19 2 57.50 P 1.35 3 2.32 0.999 3.52%
8 JNUG 58.15 3.4M 15 Nov '19 2 58.00 P 1.60 145 2.75 0.994 3.09%
9 JNUG 58.15 3.4M 17 Jan '20 65 59.00 P 9.50 0 14.88 0.948 17.78%
10 JNUG 58.15 3.4M 20 Dec '19 37 59.00 P 7.25 0 11.01 0.947 12.57%
11 JNUG 58.15 3.4M 17 Jan '20 65 58.00 P 8.85 0 15.22 0.944 18.26%
12 JNUG 58.15 3.4M 20 Dec '19 37 58.00 P 6.65 0 11.44 0.933 13.20%
13 JNUG 58.15 3.4M 22 Nov '19 9 58.00 P 3.00 45 5.16 0.922 5.71%
14 JNUG 58.15 3.4M 13 Dec '19 30 59.00 P 6.35 0 9.46 0.920 10.62%
15 JNUG 58.15 3.4M 22 Nov '19 9 58.50 P 3.40 8 5.25 0.917 5.57%
16 JNUG 58.15 3.4M 22 Nov '19 9 59.00 P 3.70 4 4.90 0.916 5.23%
17 JNUG 58.15 3.4M 22 Nov '19 9 57.50 P 2.83 2 4.87 0.899 6.29%
18 JNUG 58.15 3.4M 13 Dec '19 30 58.00 P 5.55 0 9.54 0.899 10.84%
19 JNUG 58.15 3.4M 6 Dec '19 23 58.00 P 4.75 20 8.17 0.888 9.18%
20 JNUG 58.15 3.4M 6 Dec '19 23 59.00 P 5.15 0 7.39 0.870 8.11%
21 JNUG 58.15 3.4M 29 Nov '19 16 58.00 P 2.83 1 4.87 0.758 5.39%
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.