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 July 25, 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 3.51 3.5M 2 Aug '19 8 4.50 C  0 0 0.00 1.344 28.21%
2 GRPN 3.51 3.5M 2 Aug '19 8 3.50 C 0.17 99 4.56 0.846 4.79%
3 GRPN 3.51 3.5M 2 Aug '19 8 4.00 C 0.03 180 0.85 0.839 14.94%
4 GRPN 3.51 3.5M 9 Aug '19 15 3.00 C 0.45 14 -1.71 0.821 -1.96%
5 GRPN 3.51 3.5M 9 Aug '19 15 4.00 C 0.03 113 0.85 0.790 14.94%
6 GRPN 3.51 3.5M 2 Aug '19 8 3.00 C 0.46 2 -1.42 0.780 -1.64%
7 GRPN 3.51 3.5M 16 Aug '19 22 4.50 C  0 0 0.00 0.751 28.21%
8 GRPN 3.51 3.5M 9 Aug '19 15 3.50 C 0.17 97 4.56 0.653 4.79%
9 GRPN 3.51 3.5M 16 Aug '19 22 4.00 C 0.04 21 1.14 0.652 15.27%
10 GRPN 3.51 3.5M 16 Aug '19 22 3.50 C 0.20 89 5.41 0.597 5.74%
11 GRPN 3.51 3.5M 23 Aug '19 29 4.50 C  0 0 0.00 0.593 28.21%
12 GRPN 3.51 3.5M 16 Aug '19 22 3.00 C 0.22 0 -8.26 0.575 -8.81%
13 GRPN 3.51 3.5M 23 Aug '19 29 3.50 C 0.19 5 5.13 0.571 5.42%
14 GRPN 3.51 3.5M 23 Aug '19 29 4.00 C 0.05 7 1.42 0.551 15.61%
15 GRPN 3.51 3.5M 15 Nov '19 113 3.50 C 0.36 1 9.97 0.544 11.11%
16 GRPN 3.51 3.5M 15 Nov '19 113 3.00 C 0.63 0 3.42 0.541 4.17%
17 GRPN 3.51 3.5M 30 Aug '19 36 3.50 C 0.23 4 6.27 0.535 6.71%
18 GRPN 3.51 3.5M 18 Oct '19 85 3.00 C 0.56 0 1.42 0.532 1.69%
19 GRPN 3.51 3.5M 30 Aug '19 36 3.00 C 0.52 9 0.28 0.528 0.33%
20 GRPN 3.51 3.5M 30 Aug '19 36 4.00 C 0.07 2 1.99 0.524 16.28%
21 GRPN 3.51 3.5M 20 Sep '19 57 4.50 C  0 4 0.00 0.503 28.21%
22 GRPN 3.51 3.5M 15 Nov '19 113 4.50 C 0.08 0 2.28 0.494 31.20%
23 GRPN 3.51 3.5M 20 Sep '19 57 3.50 C 0.24 52 6.55 0.478 7.03%
24 GRPN 3.51 3.5M 15 Nov '19 113 4.00 C 0.16 11 4.56 0.476 19.40%
25 GRPN 3.51 3.5M 15 Jan '21 540 3.00 C 0.75 0 6.84 0.475 8.70%
26 GRPN 3.51 3.5M 17 Jan '20 176 3.50 C 0.43 0 11.97 0.472 13.64%
27 GRPN 3.51 3.5M 17 Jan '20 176 4.00 C 0.25 10 7.12 0.463 22.70%
28 GRPN 3.51 3.5M 15 Jan '21 540 4.50 C 0.29 0 8.26 0.461 39.75%
29 GRPN 3.51 3.5M 15 Jan '21 540 3.50 C 0.75 0 21.08 0.460 26.81%
30 GRPN 3.51 3.5M 17 Jan '20 176 3.00 C 0.52 0 0.28 0.451 0.33%
31 GRPN 3.51 3.5M 18 Oct '19 85 3.50 C 0.29 1 7.98 0.450 8.70%
32 GRPN 3.51 3.5M 20 Sep '19 57 4.00 C 0.07 1 1.99 0.439 16.28%
33 GRPN 3.51 3.5M 18 Oct '19 85 4.50 C 0.04 24 1.14 0.438 29.68%
34 GRPN 3.51 3.5M 18 Oct '19 85 4.00 C 0.11 0 3.13 0.437 17.65%
35 GRPN 3.51 3.5M 17 Jan '20 176 4.50 C 0.06 0 1.71 0.433 30.43%
36 GRPN 3.51 3.5M 15 Jan '21 540 4.00 C 0.23 0 6.55 0.419 21.95%
37 GRPN 3.51 3.5M 20 Sep '19 57 3.00 C 0.51 0 0.00 0.349 0.00%
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.