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 May 28, 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 BIG 26.97 1.5M 21 Jun '19 24 25.00 C 2.55 1 2.15 0.634 2.38%
2 BIG 26.97 1.5M 21 Jun '19 24 27.50 C 1.35 174 5.01 0.611 7.34%
3 BIG 26.97 1.5M 21 Jun '19 24 30.00 C 0.55 120 2.04 0.596 13.55%
4 BIG 26.97 1.5M 19 Jul '19 52 25.00 C 3.00 0 3.82 0.500 4.30%
5 BIG 26.97 1.5M 19 Jul '19 52 27.50 C 1.70 11 6.30 0.488 8.82%
6 BIG 26.97 1.5M 19 Jul '19 52 30.00 C 0.85 13 3.15 0.483 14.85%
7 BIG 26.97 1.5M 18 Oct '19 143 30.00 C 1.65 5 6.12 0.422 18.48%
8 BIG 26.97 1.5M 17 Jan '20 234 25.00 C 4.40 0 9.01 0.398 10.77%
9 BIG 26.97 1.5M 17 Jan '20 234 27.50 C 3.20 154 11.87 0.398 15.69%
10 BIG 26.97 1.5M 17 Jan '20 234 30.00 C 2.25 3 8.34 0.391 21.36%
11 BIG 26.97 1.5M 17 Jan '20 234 22.50 C 5.80 0 4.93 0.390 6.28%
12 BIG 26.97 1.5M 15 Jan '21 598 30.00 C 3.70 5 13.72 0.330 28.92%
13 BIG 26.97 1.5M 15 Jan '21 598 27.50 C 4.70 0 17.43 0.328 23.48%
14 BIG 26.97 1.5M 15 Jan '21 598 25.00 C 5.70 2 13.83 0.313 17.54%
15 BIG 26.97 1.5M 15 Jan '21 598 22.50 C 6.90 0 9.01 0.300 12.11%
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.