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 18, 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 7.60 505K 21 Jan '22 795 10.00 P 5.60 0 42.11 1.264 160.00%
2 PYX 7.60 505K 15 Jan '21 424 5.00 P 1.65 0 21.71 1.196 71.43%
3 PYX 7.60 505K 15 Jan '21 424 7.50 P 3.10 89 40.79 1.114 71.11%
4 PYX 7.60 505K 15 Jan '21 424 10.00 P 4.80 250 31.58 1.113 85.71%
5 PYX 7.60 505K 21 Feb '20 95 5.00 P 0.40 0 5.26 1.106 41.67%
6 PYX 7.60 505K 20 Dec '19 32 5.00 P 0.05 1 0.66 1.089 35.10%
7 PYX 7.60 505K 21 Jan '22 795 7.50 P 3.30 2 43.42 1.088 79.07%
8 PYX 7.60 505K 15 May '20 179 7.50 P 1.95 0 25.66 1.076 36.28%
9 PYX 7.60 505K 21 Feb '20 95 12.50 P 5.30 0 5.26 1.070 17.39%
10 PYX 7.60 505K 15 Jan '21 424 12.50 P 6.70 0 23.68 1.066 200.00%
11 PYX 7.60 505K 17 Jan '20 60 12.50 P 5.00 0 1.32 1.063 3.85%
12 PYX 7.60 505K 21 Jan '22 795 12.50 P 6.30 0 18.42 1.060 107.69%
13 PYX 7.60 505K 15 May '20 179 12.50 P 5.70 0 10.53 1.057 42.11%
14 PYX 7.60 505K 21 Feb '20 95 10.00 P 3.10 0 9.21 1.029 15.56%
15 PYX 7.60 505K 20 Dec '19 32 10.00 P 2.55 44 1.97 1.009 2.97%
16 PYX 7.60 505K 21 Feb '20 95 7.50 P 1.40 0 18.42 1.006 24.19%
17 PYX 7.60 505K 15 May '20 179 10.00 P 3.50 0 14.47 0.998 26.83%
18 PYX 7.60 505K 17 Jan '20 60 7.50 P 1.05 5 13.82 0.990 17.56%
19 PYX 7.60 505K 20 Dec '19 32 12.50 P 4.70 0 -2.63 0.987 -6.90%
20 PYX 7.60 505K 17 Jan '20 60 10.00 P 2.80 18 5.26 0.986 8.33%
21 PYX 7.60 505K 17 Jan '20 60 5.00 P 0.15 0 1.97 0.978 36.91%
22 PYX 7.60 505K 20 Dec '19 32 7.50 P 0.70 64 9.21 0.876 11.59%
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.