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 August 29, 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 AUY 3.61 19.5M 6 Sep '19 8 3.00 C 0.54 13 -1.94 1.156 -2.28%
2 AUY 3.61 19.5M 6 Sep '19 8 4.50 C  0 0 0.00 1.026 24.65%
3 AUY 3.61 19.5M 13 Sep '19 15 3.00 C 0.60 0 -0.28 0.690 -0.33%
4 AUY 3.61 19.5M 27 Sep '19 29 4.50 C 0.04 20 1.11 0.667 26.05%
5 AUY 3.61 19.5M 4 Oct '19 36 4.50 C 0.05 15 1.39 0.655 26.40%
6 AUY 3.61 19.5M 20 Sep '19 22 4.50 C 0.02 0 0.55 0.653 25.35%
7 AUY 3.61 19.5M 13 Sep '19 15 4.50 C  0 0 0.00 0.646 24.65%
8 AUY 3.61 19.5M 6 Sep '19 8 4.00 C 0.02 193 0.55 0.636 11.42%
9 AUY 3.61 19.5M 13 Sep '19 15 4.00 C 0.05 186 1.39 0.617 12.36%
10 AUY 3.61 19.5M 18 Oct '19 50 4.50 C 0.07 105 1.94 0.612 27.12%
11 AUY 3.61 19.5M 17 Jan '20 141 4.50 C 0.25 48 6.93 0.602 33.93%
12 AUY 3.61 19.5M 20 Sep '19 22 4.00 C 0.07 350 1.94 0.599 12.99%
13 AUY 3.61 19.5M 17 Jan '20 141 4.00 C 0.38 608 10.53 0.597 23.84%
14 AUY 3.61 19.5M 17 Jan '20 141 3.00 C 0.84 1,371 6.37 0.596 8.30%
15 AUY 3.61 19.5M 17 Jan '20 141 3.50 C 0.56 1,766 12.47 0.591 14.75%
16 AUY 3.61 19.5M 27 Sep '19 29 3.00 C 0.61 0 0.00 0.581 0.00%
17 AUY 3.61 19.5M 27 Sep '19 29 4.00 C 0.09 220 2.49 0.580 13.64%
18 AUY 3.61 19.5M 15 Jan '21 505 4.50 C 0.66 32 18.28 0.575 52.54%
19 AUY 3.61 19.5M 20 Sep '19 22 3.50 C 0.24 276 3.60 0.575 3.86%
20 AUY 3.61 19.5M 17 Apr '20 232 4.50 C 0.37 40 10.25 0.574 38.89%
21 AUY 3.61 19.5M 13 Sep '19 15 3.50 C 0.21 204 2.77 0.571 2.94%
22 AUY 3.61 19.5M 4 Oct '19 36 4.00 C 0.11 37 3.05 0.571 14.29%
23 AUY 3.61 19.5M 17 Apr '20 232 4.00 C 0.50 240 13.85 0.568 28.62%
24 AUY 3.61 19.5M 17 Apr '20 232 3.50 C 0.69 17 16.07 0.567 19.86%
25 AUY 3.61 19.5M 27 Sep '19 29 3.50 C 0.27 4 4.43 0.565 4.79%
26 AUY 3.61 19.5M 4 Oct '19 36 3.00 C 0.63 1 0.55 0.564 0.67%
27 AUY 3.61 19.5M 17 Apr '20 232 3.00 C 0.94 1 9.14 0.563 12.36%
28 AUY 3.61 19.5M 18 Oct '19 50 4.00 C 0.15 286 4.16 0.556 15.61%
29 AUY 3.61 19.5M 4 Oct '19 36 3.50 C 0.29 1 4.99 0.553 5.42%
30 AUY 3.61 19.5M 15 Jan '21 505 4.00 C 0.79 156 21.88 0.542 41.84%
31 AUY 3.61 19.5M 18 Oct '19 50 3.50 C 0.33 690 6.09 0.536 6.71%
32 AUY 3.61 19.5M 20 Sep '19 22 3.00 C 0.60 82 -0.28 0.529 -0.33%
33 AUY 3.61 19.5M 15 Jan '21 505 3.50 C 0.97 23 23.82 0.528 32.58%
34 AUY 3.61 19.5M 15 Jan '21 505 3.00 C 1.18 420 15.79 0.516 23.46%
35 AUY 3.61 19.5M 6 Sep '19 8 3.50 C 0.16 518 1.39 0.505 1.45%
36 AUY 3.61 19.5M 18 Oct '19 50 3.00 C 0.65 538 1.11 0.495 1.35%
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.