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 27, 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 AVYA 15.10 1.5M 21 Jan '22 512 12.50 C 5.00 0 15.89 0.760 23.76%
2 AVYA 15.10 1.5M 15 Jan '21 141 12.50 C 3.70 0 7.28 0.702 9.65%
3 AVYA 15.10 1.5M 18 Dec '20 113 12.50 C 3.40 0 5.30 0.691 6.84%
4 AVYA 15.10 1.5M 18 Sep '20 22 20.00 C  0 0 0.00 0.667 32.45%
5 AVYA 15.10 1.5M 18 Dec '20 113 15.00 C 2.15 0 13.58 0.662 15.83%
6 AVYA 15.10 1.5M 21 Jan '22 512 17.50 C 2.70 0 17.88 0.653 41.13%
7 AVYA 15.10 1.5M 15 Jan '21 141 15.00 C 2.35 25 14.90 0.647 17.65%
8 AVYA 15.10 1.5M 19 Mar '21 204 15.00 C 2.75 0 17.55 0.646 21.46%
9 AVYA 15.10 1.5M 21 Jan '22 512 15.00 C 3.80 1 24.50 0.639 32.74%
10 AVYA 15.10 1.5M 18 Dec '20 113 17.50 C 1.05 4 6.95 0.626 24.56%
11 AVYA 15.10 1.5M 18 Dec '20 113 20.00 C 0.40 8 2.65 0.621 36.05%
12 AVYA 15.10 1.5M 15 Jan '21 141 17.50 C 1.30 77 8.61 0.615 26.81%
13 AVYA 15.10 1.5M 16 Oct '20 50 20.00 C 0.10 0 0.66 0.610 33.33%
14 AVYA 15.10 1.5M 16 Oct '20 50 15.00 C 1.30 5 7.95 0.608 8.70%
15 AVYA 15.10 1.5M 18 Sep '20 22 12.50 C 2.65 1 0.33 0.608 0.40%
16 AVYA 15.10 1.5M 16 Oct '20 50 17.50 C 0.45 6 2.98 0.602 19.45%
17 AVYA 15.10 1.5M 18 Sep '20 22 17.50 C 0.15 266 0.99 0.601 17.06%
18 AVYA 15.10 1.5M 16 Jul '21 323 20.00 C 1.75 0 11.59 0.598 49.81%
19 AVYA 15.10 1.5M 18 Sep '20 22 15.00 C 0.85 16 4.97 0.576 5.26%
20 AVYA 15.10 1.5M 15 Jan '21 141 20.00 C 0.70 25 4.64 0.572 38.89%
21 AVYA 15.10 1.5M 16 Jul '21 323 12.50 C 3.80 0 7.95 0.537 10.62%
22 AVYA 15.10 1.5M 21 Jan '22 512 20.00 C 2.10 5 13.91 0.531 53.85%
23 AVYA 15.10 1.5M 16 Jul '21 323 15.00 C 2.25 0 14.24 0.499 16.73%
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.