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 November 21, 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 GRPN 2.72 5.1M 20 Dec '19 29 2.00 C 0.30 0 -15.44 2.240 -17.36%
2 GRPN 2.72 5.1M 17 Jan '20 57 2.00 C 0.58 0 -5.15 1.268 -6.54%
3 GRPN 2.72 5.1M 17 Apr '20 148 2.00 C 0.70 0 -0.74 1.106 -0.99%
4 GRPN 2.72 5.1M 6 Dec '19 15 3.50 C  0 0 0.00 0.936 28.68%
5 GRPN 2.72 5.1M 13 Dec '19 22 3.50 C  0 0 0.00 0.811 28.68%
6 GRPN 2.72 5.1M 15 Jan '21 421 2.00 C 0.82 0 3.68 0.788 5.26%
7 GRPN 2.72 5.1M 6 Dec '19 15 2.50 C  0 5 -8.09 0.740 -8.09%
8 GRPN 2.72 5.1M 27 Dec '19 36 3.50 C  0 0 0.00 0.714 28.68%
9 GRPN 2.72 5.1M 21 Jan '22 792 3.50 C 0.16 0 5.88 0.650 36.72%
10 GRPN 2.72 5.1M 21 Jan '22 792 2.00 C 0.79 0 2.57 0.620 3.63%
11 GRPN 2.72 5.1M 20 Dec '19 29 3.50 C  0 0 0.00 0.595 28.68%
12 GRPN 2.72 5.1M 6 Dec '19 15 3.00 C  0 1 0.00 0.592 10.29%
13 GRPN 2.72 5.1M 21 Jan '22 792 2.50 C 0.80 0 21.32 0.583 30.21%
14 GRPN 2.72 5.1M 17 Apr '20 148 2.50 C 0.43 3 7.72 0.571 9.17%
15 GRPN 2.72 5.1M 21 Feb '20 92 3.50 C 0.04 1 1.47 0.541 30.60%
16 GRPN 2.72 5.1M 13 Dec '19 22 3.00 C 0.03 21 1.10 0.537 11.52%
17 GRPN 2.72 5.1M 15 Jan '21 421 2.50 C 0.65 0 15.81 0.536 20.77%
18 GRPN 2.72 5.1M 20 Dec '19 29 2.50 C 0.26 0 1.47 0.531 1.63%
19 GRPN 2.72 5.1M 15 Jan '21 421 3.00 C 0.04 2 1.47 0.521 11.94%
20 GRPN 2.72 5.1M 17 Jul '20 239 3.50 C 0.15 0 5.51 0.518 36.19%
21 GRPN 2.72 5.1M 17 Apr '20 148 3.50 C 0.10 0 3.68 0.517 33.59%
22 GRPN 2.72 5.1M 21 Jan '22 792 3.00 C 0.38 0 13.97 0.515 28.21%
23 GRPN 2.72 5.1M 21 Feb '20 92 3.00 C 0.13 0 4.78 0.504 15.83%
24 GRPN 2.72 5.1M 17 Jan '20 57 3.50 C  0 0 0.00 0.504 28.68%
25 GRPN 2.72 5.1M 27 Dec '19 36 3.00 C 0.06 12 2.21 0.491 12.78%
26 GRPN 2.72 5.1M 17 Jan '20 57 2.50 C 0.30 36 2.94 0.488 3.31%
27 GRPN 2.72 5.1M 20 Dec '19 29 3.00 C 0.04 708 1.47 0.488 11.94%
28 GRPN 2.72 5.1M 17 Apr '20 148 3.00 C 0.19 0 6.99 0.484 18.58%
29 GRPN 2.72 5.1M 15 Jan '21 421 3.50 C 0.29 4 10.66 0.479 44.03%
30 GRPN 2.72 5.1M 17 Jan '20 57 3.00 C 0.09 73 3.31 0.469 14.07%
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.