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 27, 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 EPC 26.47 548K 21 Feb '20 25 25.00 C 2.30 0 3.14 0.569 3.43%
2 EPC 26.47 548K 21 Feb '20 25 35.00 C  0 0 0.00 0.563 32.23%
3 EPC 26.47 548K 21 Feb '20 25 30.00 C 0.30 0 1.13 0.509 14.64%
4 EPC 26.47 548K 15 May '20 109 25.00 C 3.30 0 6.91 0.461 7.90%
5 EPC 26.47 548K 17 Apr '20 81 35.00 C 0.15 0 0.57 0.435 32.98%
6 EPC 26.47 548K 17 Apr '20 81 25.00 C 2.85 0 5.21 0.435 5.84%
7 EPC 26.47 548K 20 Mar '20 53 30.00 C 0.55 0 2.08 0.433 15.74%
8 EPC 26.47 548K 15 Jan '21 354 22.50 C 6.00 0 7.67 0.416 9.92%
9 EPC 26.47 548K 15 Jan '21 354 25.00 C 4.50 0 11.45 0.413 13.79%
10 EPC 26.47 548K 15 May '20 109 30.00 C 1.05 0 3.97 0.411 18.02%
11 EPC 26.47 548K 15 May '20 109 35.00 C 0.30 0 1.13 0.410 33.74%
12 EPC 26.47 548K 15 Jan '21 354 30.00 C 2.90 0 10.96 0.405 27.28%
13 EPC 26.47 548K 17 Apr '20 81 30.00 C 0.75 0 2.83 0.404 16.64%
14 EPC 26.47 548K 21 Aug '20 207 35.00 C 0.70 0 2.64 0.389 35.82%
15 EPC 26.47 548K 15 Jan '21 354 35.00 C 1.55 0 5.86 0.382 40.45%
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.