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 January 30, 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 DDD 11.29 1.3M 14 Feb '20 15 10.50 C 0.68 0 -0.97 0.840 -1.04%
2 DDD 11.29 1.3M 28 Feb '20 29 10.50 C 1.21 0 3.72 0.780 4.17%
3 DDD 11.29 1.3M 28 Feb '20 29 11.00 C 0.90 0 5.40 0.765 5.87%
4 DDD 11.29 1.3M 28 Feb '20 29 12.00 C 0.46 29 4.07 0.721 10.80%
5 DDD 11.29 1.3M 6 Mar '20 36 11.50 C 0.80 0 7.09 0.706 9.63%
6 DDD 11.29 1.3M 6 Mar '20 36 11.00 C 1.00 2 6.29 0.680 6.90%
7 DDD 11.29 1.3M 28 Feb '20 29 11.50 C 0.65 42 5.76 0.673 8.08%
8 DDD 11.29 1.3M 20 Mar '20 50 12.00 C 0.70 74 6.20 0.652 13.31%
9 DDD 11.29 1.3M 15 May '20 106 11.00 C 1.60 5 11.60 0.648 13.52%
10 DDD 11.29 1.3M 20 Mar '20 50 11.00 C 1.12 12 7.35 0.638 8.16%
11 DDD 11.29 1.3M 6 Mar '20 36 12.00 C 0.48 0 4.25 0.633 11.01%
12 DDD 11.29 1.3M 21 Aug '20 204 12.00 C 1.72 0 15.23 0.632 25.39%
13 DDD 11.29 1.3M 15 May '20 106 12.00 C 1.17 114 10.36 0.628 18.58%
14 DDD 11.29 1.3M 21 Aug '20 204 11.00 C 2.09 0 15.94 0.603 19.57%
15 DDD 11.29 1.3M 18 Jun '21 505 12.00 C 2.64 0 23.38 0.563 38.73%
16 DDD 11.29 1.3M 21 Jan '22 722 12.00 C 2.86 19 25.33 0.550 42.35%
17 DDD 11.29 1.3M 7 Feb '20 8 12.00 C 0.09 35 0.80 0.512 7.14%
18 DDD 11.29 1.3M 14 Feb '20 15 11.50 C 0.25 16 2.21 0.507 4.17%
19 DDD 11.29 1.3M 14 Feb '20 15 12.00 C 0.18 37 1.59 0.502 8.01%
20 DDD 11.29 1.3M 7 Feb '20 8 11.00 C 0.43 2 1.24 0.493 1.29%
21 DDD 11.29 1.3M 21 Feb '20 22 11.50 C 0.43 90 3.81 0.492 5.89%
22 DDD 11.29 1.3M 21 Feb '20 22 11.00 C 0.65 251 3.19 0.488 3.38%
23 DDD 11.29 1.3M 21 Feb '20 22 12.00 C 0.26 98 2.30 0.486 8.79%
24 DDD 11.29 1.3M 7 Feb '20 8 11.50 C 0.22 15 1.95 0.482 3.88%
25 DDD 11.29 1.3M 21 Feb '20 22 10.50 C 0.09 0 -6.20 0.479 -6.25%
26 DDD 11.29 1.3M 14 Feb '20 15 11.00 C 0.46 1 1.51 0.453 1.57%
27 DDD 11.29 1.3M 7 Feb '20 8 10.50 C 0.69 1 -0.89 0.297 -0.94%
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.