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 27, 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 DVAX 3.86 604K 16 Aug '19 50 2.00 C 1.80 0 -1.55 1.215 -2.91%
2 DVAX 3.86 604K 18 Oct '19 113 2.00 C 1.90 0 1.04 1.152 2.04%
3 DVAX 3.86 604K 17 Jan '20 204 3.00 C 1.40 0 13.99 1.041 21.95%
4 DVAX 3.86 604K 18 Oct '19 113 3.00 C 1.20 0 8.81 1.024 12.78%
5 DVAX 3.86 604K 16 Aug '19 50 3.00 C 0.95 0 2.33 1.013 3.09%
6 DVAX 3.86 604K 18 Oct '19 113 4.00 C 0.70 0 18.13 1.004 26.58%
7 DVAX 3.86 604K 17 Jan '20 204 5.00 C 0.65 0 16.84 0.998 55.76%
8 DVAX 3.86 604K 19 Jul '19 22 3.00 C 0.85 0 -0.26 0.995 -0.33%
9 DVAX 3.86 604K 17 Jan '20 204 4.00 C 0.95 0 24.61 0.957 37.46%
10 DVAX 3.86 604K 19 Jul '19 22 5.00 C  0 0 0.00 0.955 29.53%
11 DVAX 3.86 604K 17 Jan '20 204 2.00 C 2.00 0 3.63 0.945 7.53%
12 DVAX 3.86 604K 16 Aug '19 50 5.00 C 0.10 10 2.59 0.937 32.98%
13 DVAX 3.86 604K 18 Oct '19 113 5.00 C 0.40 0 10.36 0.900 44.51%
14 DVAX 3.86 604K 16 Aug '19 50 4.00 C 0.40 6 10.36 0.894 15.61%
15 DVAX 3.86 604K 19 Jul '19 22 4.00 C 0.25 6 6.48 0.886 10.80%
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.