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 18, 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 AAOI 9.90 790K 26 Jun '20 8 9.00 C 0.53 0 -3.74 1.439 -3.95%
2 AAOI 9.90 790K 26 Jun '20 8 9.50 C 0.56 0 1.62 1.010 1.71%
3 AAOI 9.90 790K 2 Jul '20 14 10.50 C 0.22 0 2.22 0.972 8.47%
4 AAOI 9.90 790K 26 Jun '20 8 10.00 C 0.27 4 2.73 0.934 3.84%
5 AAOI 9.90 790K 2 Jul '20 14 9.50 C 0.68 11 2.83 0.887 3.04%
6 AAOI 9.90 790K 10 Jul '20 22 9.00 C 1.10 0 2.02 0.862 2.27%
7 AAOI 9.90 790K 24 Jul '20 36 10.00 C 0.66 0 6.67 0.844 8.23%
8 AAOI 9.90 790K 10 Jul '20 22 10.50 C 0.30 0 3.03 0.833 9.38%
9 AAOI 9.90 790K 18 Dec '20 183 10.00 C 1.58 100 15.96 0.830 20.19%
10 AAOI 9.90 790K 26 Jun '20 8 10.50 C 0.18 314 1.82 0.819 8.02%
11 AAOI 9.90 790K 24 Jul '20 36 9.00 C 1.22 0 3.23 0.817 3.69%
12 AAOI 9.90 790K 10 Jul '20 22 10.00 C 0.48 0 4.85 0.801 6.16%
13 AAOI 9.90 790K 18 Sep '20 92 10.00 C 1.48 281 14.95 0.793 18.76%
14 AAOI 9.90 790K 10 Jul '20 22 9.50 C 0.77 0 3.74 0.783 4.05%
15 AAOI 9.90 790K 15 Jan '21 211 10.00 C 1.78 2 17.98 0.759 23.15%
16 AAOI 9.90 790K 19 Jun '20 1 10.50 C 0.01 1 0.10 0.748 6.17%
17 AAOI 9.90 790K 19 Jun '20 1 10.00 C 0.11 211 1.11 0.748 2.15%
18 AAOI 9.90 790K 19 Jun '20 1 9.50 C 0.37 12 -0.30 0.748 -0.31%
19 AAOI 9.90 790K 19 Jun '20 1 9.00 C 0.06 5 -8.48 0.748 -8.54%
20 AAOI 9.90 790K 21 Jan '22 582 10.00 C 1.97 15 19.90 0.732 26.10%
21 AAOI 9.90 790K 17 Jul '20 29 10.00 C 0.62 172 6.26 0.670 7.76%
22 AAOI 9.90 790K 2 Jul '20 14 10.00 C 0.38 40 3.84 0.667 5.04%
23 AAOI 9.90 790K 24 Jul '20 36 10.50 C 0.53 0 5.35 0.660 12.06%
24 AAOI 9.90 790K 24 Jul '20 36 9.50 C 0.90 2 5.05 0.621 5.56%
25 AAOI 9.90 790K 31 Jul '20 43 10.00 C 0.15 0 1.52 0.528 2.56%
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.