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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from August 23, 2019. You must subscribe to get the latest data.
# Stock Stock
Price
Strike Short Call Long Call % of
Stock
Net
IVol
Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 RNG 141.50 150.00 20 Sep '19 0.337 2.35 8 15 Nov '19 0.388 7.00 2 -0.00 0.05 -4.65
2 RNG 141.50 145.00 20 Sep '19 0.345 4.30 96 15 Nov '19 0.391 8.80 1 -0.00 0.05 -4.50
3 RNG 141.50 150.00 18 Oct '19 0.353 4.70 52 20 Dec '19 0.389 8.90 10 -0.00 0.04 -4.20
4 RNG 141.50 145.00 18 Oct '19 0.362 6.70 5 20 Dec '19 0.396 11.00 1 -0.00 0.03 -4.30
5 RNG 141.50 140.00 18 Oct '19 0.373 9.20 14 20 Dec '19 0.403 13.60 0 -0.00 0.03 -4.40
6 RNG 141.50 140.00 20 Sep '19 0.374 6.90 8 15 Nov '19 0.404 11.50 10 -0.00 0.03 -4.60
7 RNG 141.50 135.00 18 Oct '19 0.387 12.20 2 20 Dec '19 0.408 16.30 0 -0.00 0.02 -4.10
8 RNG 141.50 135.00 20 Sep '19 0.392 10.30 1 15 Nov '19 0.411 14.40 11 -0.00 0.02 -4.10
9 RNG 141.50 140.00 20 Dec '19 0.403 14.20 0 21 Feb '20 0.415 16.70 0 -0.00 0.01 -2.50
10 RNG 141.50 145.00 15 Nov '19 0.391 9.40 1 17 Jan '20 0.393 12.40 4 -0.00 0.00 -3.00
11 RNG 141.50 140.00 15 Nov '19 0.404 11.90 10 17 Jan '20 0.406 14.90 0 -0.00 0.00 -3.00
12 RNG 141.50 145.00 20 Dec '19 0.396 11.70 1 21 Feb '20 0.397 14.30 0 -0.00 0.00 -2.60
13 RNG 141.50 150.00 15 Nov '19 0.388 7.30 2 17 Jan '20 0.385 10.20 0 -0.00 -0.00 -2.90
14 RNG 141.50 135.00 15 Nov '19 0.411 14.80 11 17 Jan '20 0.406 17.60 0 -0.00 -0.01 -2.80
15 RNG 141.50 140.00 21 Feb '20 0.415 17.60 0 17 Apr '20 0.406 19.30 0 -0.00 -0.01 -1.70
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.