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 PYX 13.24 362K 16 Aug '19 21 17.50 P 4.50 0 1.81 1.207 2.75%
2 PYX 13.24 362K 16 Aug '19 21 15.00 P 2.50 27 5.59 1.164 6.89%
3 PYX 13.24 362K 16 Aug '19 21 10.00 P 0.20 34 1.51 1.144 26.38%
4 PYX 13.24 362K 16 Aug '19 21 12.50 P 0.90 97 6.80 1.090 13.29%
5 PYX 13.24 362K 15 Jan '21 539 10.00 P 3.10 0 23.41 1.062 62.52%
6 PYX 13.24 362K 15 Jan '21 539 17.50 P 8.50 0 32.02 1.034 89.45%
7 PYX 13.24 362K 15 Jan '21 539 15.00 P 6.60 0 36.56 1.022 72.89%
8 PYX 13.24 362K 15 Nov '19 112 17.50 P 5.70 0 10.88 1.016 19.10%
9 PYX 13.24 362K 17 Jan '20 175 15.00 P 4.40 0 19.94 1.012 29.86%
10 PYX 13.24 362K 20 Sep '19 56 15.00 P 3.10 0 10.12 1.012 13.21%
11 PYX 13.24 362K 20 Sep '19 56 12.50 P 1.50 2 11.33 1.007 19.08%
12 PYX 13.24 362K 21 Feb '20 210 15.00 P 4.80 0 22.96 1.007 36.02%
13 PYX 13.24 362K 17 Jan '20 175 12.50 P 2.85 0 21.53 1.001 34.55%
14 PYX 13.24 362K 15 Nov '19 112 15.00 P 3.90 0 16.16 0.995 22.91%
15 PYX 13.24 362K 20 Sep '19 56 10.00 P 0.55 4 4.15 0.987 29.87%
16 PYX 13.24 362K 21 Feb '20 210 17.50 P 6.50 0 16.92 0.987 33.23%
17 PYX 13.24 362K 17 Jan '20 175 10.00 P 1.60 7 12.08 0.984 41.58%
18 PYX 13.24 362K 15 Nov '19 112 10.00 P 1.10 0 8.31 0.982 35.75%
19 PYX 13.24 362K 15 Nov '19 112 12.50 P 2.30 4 17.37 0.977 27.79%
20 PYX 13.24 362K 21 Feb '20 210 10.00 P 1.85 0 13.97 0.977 44.69%
21 PYX 13.24 362K 17 Jan '20 175 17.50 P 6.30 0 15.41 0.963 29.39%
22 PYX 13.24 362K 15 Jan '21 539 12.50 P 4.50 0 33.99 0.929 59.95%
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.