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 June 11, 2020. 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 RAD 13.01 3.5M 2 Jul '20 21 13.50 P 1.69 0 9.22 1.273 10.60%
2 RAD 13.01 3.5M 19 Jun '20 8 13.00 P 0.75 252 5.76 1.212 6.20%
3 RAD 13.01 3.5M 2 Jul '20 21 13.00 P 1.41 12 10.84 1.189 12.24%
4 RAD 13.01 3.5M 26 Jun '20 15 12.50 P 0.27 2 2.08 1.174 6.12%
5 RAD 13.01 3.5M 2 Jul '20 21 14.00 P 1.80 2 6.23 1.152 7.23%
6 RAD 13.01 3.5M 10 Jul '20 29 13.00 P 1.39 0 10.68 1.150 12.05%
7 RAD 13.01 3.5M 26 Jun '20 15 14.00 P 1.38 0 3.00 1.146 3.35%
8 RAD 13.01 3.5M 26 Jun '20 15 13.00 P 1.04 10 7.99 1.143 8.77%
9 RAD 13.01 3.5M 2 Jul '20 21 12.50 P 0.87 15 6.69 1.143 11.37%
10 RAD 13.01 3.5M 17 Jul '20 36 13.00 P 1.75 292 13.45 1.138 15.63%
11 RAD 13.01 3.5M 12 Jun '20 1 13.00 P 0.23 180 1.77 1.118 1.88%
12 RAD 13.01 3.5M 12 Jun '20 1 12.50 P  0 467 0.00 1.118 3.92%
13 RAD 13.01 3.5M 12 Jun '20 1 13.50 P 0.42 119 -0.54 1.118 -0.56%
14 RAD 13.01 3.5M 12 Jun '20 1 14.00 P 0.96 61 -0.23 1.118 -0.25%
15 RAD 13.01 3.5M 17 Jul '20 36 14.00 P 2.34 58 10.38 1.113 12.65%
16 RAD 13.01 3.5M 10 Jul '20 29 13.50 P 1.54 2 8.07 1.080 9.15%
17 RAD 13.01 3.5M 19 Jun '20 8 12.50 P 0.49 184 3.77 1.048 7.99%
18 RAD 13.01 3.5M 19 Jun '20 8 13.50 P 0.51 13 0.15 1.038 0.16%
19 RAD 13.01 3.5M 16 Oct '20 127 13.00 P 2.97 8 22.83 1.030 29.68%
20 RAD 13.01 3.5M 15 Jan '21 218 13.00 P 3.75 0 28.82 1.012 40.60%
21 RAD 13.01 3.5M 15 Jan '21 218 14.00 P 4.40 0 26.21 1.001 39.61%
22 RAD 13.01 3.5M 16 Oct '20 127 14.00 P 3.55 3 19.68 1.000 27.06%
23 RAD 13.01 3.5M 19 Jun '20 8 14.00 P 0.98 40 -0.08 0.989 -0.08%
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.