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 11, 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 DDS 26.96 545K 15 May '20 4 27.50 C 1.25 0 4.64 1.902 6.96%
2 DDS 26.96 545K 15 May '20 4 27.00 C 0.75 5 2.78 1.528 3.01%
3 DDS 26.96 545K 15 May '20 4 26.00 C 0.65 14 -1.15 1.518 -1.18%
4 DDS 26.96 545K 15 May '20 4 26.50 C 1.00 5 2.00 1.488 2.08%
5 DDS 26.96 545K 22 May '20 11 27.50 C 1.85 0 6.86 1.334 9.52%
6 DDS 26.96 545K 22 May '20 11 26.50 C 2.30 0 6.82 1.252 7.46%
7 DDS 26.96 545K 19 Jun '20 39 27.50 C 2.45 0 9.09 0.922 12.20%
8 DDS 26.96 545K 29 May '20 18 26.00 C 1.55 0 2.19 0.847 2.32%
9 DDS 26.96 545K 21 Aug '20 102 27.50 C 4.10 0 15.21 0.837 20.30%
10 DDS 26.96 545K 20 Nov '20 193 27.50 C 5.40 0 20.03 0.791 27.55%
11 DDS 26.96 545K 15 Jan '21 249 27.50 C 6.00 1 22.26 0.755 31.20%
12 DDS 26.96 545K 21 Jan '22 620 27.50 C 7.40 0 27.45 0.644 40.59%
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.