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 August 28, 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 EPC 28.00 395K 20 Sep '19 23 35.00 C  0 2 0.00 0.554 25.00%
2 EPC 28.00 395K 15 Nov '19 79 25.00 C 4.10 0 3.93 0.499 4.60%
3 EPC 28.00 395K 20 Sep '19 23 25.00 C 3.20 0 0.71 0.481 0.81%
4 EPC 28.00 395K 15 Nov '19 79 35.00 C 0.40 0 1.43 0.470 26.81%
5 EPC 28.00 395K 21 Feb '20 177 25.00 C 5.00 0 7.14 0.467 8.70%
6 EPC 28.00 395K 15 Nov '19 79 30.00 C 1.45 0 5.18 0.454 12.99%
7 EPC 28.00 395K 17 Jan '20 142 25.00 C 4.60 0 5.71 0.451 6.84%
8 EPC 28.00 395K 21 Feb '20 177 30.00 C 2.45 0 8.75 0.427 17.42%
9 EPC 28.00 395K 15 Jan '21 506 25.00 C 7.00 0 14.29 0.423 19.05%
10 EPC 28.00 395K 17 Jan '20 142 30.00 C 2.05 0 7.32 0.419 15.61%
11 EPC 28.00 395K 21 Feb '20 177 35.00 C 1.05 0 3.75 0.416 29.87%
12 EPC 28.00 395K 17 Jan '20 142 35.00 C 0.75 0 2.68 0.408 28.44%
13 EPC 28.00 395K 18 Oct '19 51 35.00 C 0.10 0 0.36 0.406 25.45%
14 EPC 28.00 395K 20 Sep '19 23 30.00 C 0.30 2 1.07 0.402 8.30%
15 EPC 28.00 395K 15 Jan '21 506 30.00 C 4.60 0 16.43 0.400 28.21%
16 EPC 28.00 395K 15 Jan '21 506 35.00 C 2.85 2 10.18 0.388 39.17%
17 EPC 28.00 395K 18 Oct '19 51 30.00 C 0.80 0 2.86 0.384 10.29%
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.