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 15, 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 GRPN 17.67 1.8M 17 Jul '20 2 17.00 C 0.82 119 0.85 1.272 0.89%
2 GRPN 17.67 1.8M 17 Jul '20 2 18.00 C 0.01 59 0.06 1.199 1.93%
3 GRPN 17.67 1.8M 31 Jul '20 16 17.00 C 1.84 10 6.62 1.194 7.39%
4 GRPN 17.67 1.8M 7 Aug '20 23 17.00 C 1.79 16 6.34 1.184 7.05%
5 GRPN 17.67 1.8M 21 Aug '20 37 17.00 C 2.64 2 11.15 1.151 13.11%
6 GRPN 17.67 1.8M 7 Aug '20 23 18.50 C 1.16 0 6.56 1.129 12.05%
7 GRPN 17.67 1.8M 18 Sep '20 65 17.00 C 2.66 7 11.26 1.126 13.26%
8 GRPN 17.67 1.8M 21 Aug '20 37 18.00 C 2.07 3 11.71 1.114 15.38%
9 GRPN 17.67 1.8M 7 Aug '20 23 17.50 C 1.67 0 8.49 1.096 9.37%
10 GRPN 17.67 1.8M 17 Jul '20 2 18.50 C 0.12 34 0.68 1.071 5.41%
11 GRPN 17.67 1.8M 14 Aug '20 30 18.00 C 1.55 1 8.77 1.063 11.66%
12 GRPN 17.67 1.8M 31 Jul '20 16 18.50 C 0.66 0 3.74 1.062 8.76%
13 GRPN 17.67 1.8M 17 Jul '20 2 17.50 C  0 129 -0.96 1.061 -0.96%
14 GRPN 17.67 1.8M 16 Oct '20 93 18.00 C 3.30 2 18.68 1.034 25.26%
15 GRPN 17.67 1.8M 24 Jul '20 9 18.50 C 0.64 23 3.62 1.033 8.63%
16 GRPN 17.67 1.8M 31 Jul '20 16 17.50 C 1.30 15 6.40 1.032 6.90%
17 GRPN 17.67 1.8M 24 Jul '20 9 17.50 C 1.04 36 4.92 1.030 5.23%
18 GRPN 17.67 1.8M 7 Aug '20 23 18.00 C 1.36 0 7.70 1.028 10.36%
19 GRPN 17.67 1.8M 15 Jan '21 184 17.00 C 4.70 7 22.81 1.023 31.07%
20 GRPN 17.67 1.8M 16 Oct '20 93 17.00 C 3.60 16 16.58 1.015 20.82%
21 GRPN 17.67 1.8M 24 Jul '20 9 17.00 C 1.32 27 3.68 1.012 3.98%
22 GRPN 17.67 1.8M 21 Jan '22 555 18.00 C 6.85 0 38.77 0.984 66.36%
23 GRPN 17.67 1.8M 14 Aug '20 30 17.00 C 2.00 0 7.53 0.975 8.49%
24 GRPN 17.67 1.8M 15 Jan '21 184 18.00 C 4.00 0 22.64 0.971 31.68%
25 GRPN 17.67 1.8M 31 Jul '20 16 18.00 C 1.01 7 5.72 0.961 8.04%
26 GRPN 17.67 1.8M 18 Sep '20 65 18.00 C 2.67 0 15.11 0.960 20.00%
27 GRPN 17.67 1.8M 24 Jul '20 9 18.00 C 0.83 66 4.70 0.938 6.89%
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.