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 23, 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 CARA 17.30 527K 17 Jul '20 24 12.50 C 2.95 1 -10.69 1.430 -12.89%
2 CARA 17.30 527K 17 Jul '20 24 15.00 C 0.45 7 -10.69 1.040 -10.98%
3 CARA 17.30 527K 21 Aug '20 59 15.00 C 3.20 11 5.20 0.962 6.38%
4 CARA 17.30 527K 20 Nov '20 150 12.50 C 5.30 0 2.89 0.904 4.17%
5 CARA 17.30 527K 21 Aug '20 59 17.50 C 2.00 33 11.56 0.827 14.38%
6 CARA 17.30 527K 15 Jan '21 206 17.50 C 2.85 2 16.47 0.818 21.11%
7 CARA 17.30 527K 21 Jan '22 577 15.00 C 5.50 0 18.50 0.786 27.12%
8 CARA 17.30 527K 21 Jan '22 577 17.50 C 4.10 2 23.70 0.786 32.58%
9 CARA 17.30 527K 17 Jul '20 24 20.00 C 0.35 169 2.02 0.775 17.99%
10 CARA 17.30 527K 20 Nov '20 150 15.00 C 3.60 0 7.51 0.763 9.49%
11 CARA 17.30 527K 15 Jan '21 206 15.00 C 4.50 0 12.72 0.762 17.19%
12 CARA 17.30 527K 21 Aug '20 59 20.00 C 1.00 204 5.78 0.755 22.70%
13 CARA 17.30 527K 20 Nov '20 150 20.00 C 1.50 3 8.67 0.739 26.58%
14 CARA 17.30 527K 21 Jan '22 577 12.50 C 6.90 0 12.14 0.733 20.19%
15 CARA 17.30 527K 20 Nov '20 150 17.50 C 2.20 0 12.72 0.702 15.89%
16 CARA 17.30 527K 21 Jan '22 577 20.00 C 3.60 0 20.81 0.696 45.99%
17 CARA 17.30 527K 15 Jan '21 206 12.50 C 4.70 0 -0.58 0.687 -0.79%
18 CARA 17.30 527K 21 Aug '20 59 12.50 C 3.70 0 -6.36 0.654 -8.09%
19 CARA 17.30 527K 17 Jul '20 24 17.50 C 0.75 97 4.34 0.634 5.74%
20 CARA 17.30 527K 15 Jan '21 206 20.00 C 1.85 0 10.69 0.630 29.45%
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.