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 October 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 GSKY 7.67 625K 20 Dec '19 56 5.00 C 2.30 2 -4.82 1.156 -6.89%
2 GSKY 7.67 625K 15 Nov '19 21 5.00 C 2.35 0 -4.17 1.070 -6.02%
3 GSKY 7.67 625K 15 Nov '19 21 10.00 C 0.05 0 0.65 0.901 31.23%
4 GSKY 7.67 625K 15 Nov '19 21 7.50 C 0.70 63 6.91 0.871 7.60%
5 GSKY 7.67 625K 20 Dec '19 56 12.50 C  0 0 0.00 0.826 62.97%
6 GSKY 7.67 625K 20 Dec '19 56 7.50 C 0.90 25 9.52 0.707 10.78%
7 GSKY 7.67 625K 20 Mar '20 147 5.00 C 2.75 1 1.04 0.686 1.63%
8 GSKY 7.67 625K 20 Dec '19 56 10.00 C 0.15 0 1.96 0.686 32.98%
9 GSKY 7.67 625K 20 Mar '20 147 12.50 C 0.15 0 1.96 0.663 66.22%
10 GSKY 7.67 625K 20 Mar '20 147 10.00 C 0.50 0 6.52 0.640 39.47%
11 GSKY 7.67 625K 20 Mar '20 147 7.50 C 1.20 0 13.43 0.604 15.92%
12 GSKY 7.67 625K 15 Jan '21 448 10.00 C 1.25 0 16.30 0.600 55.76%
13 GSKY 7.67 625K 15 Jan '21 448 12.50 C 0.85 11 11.08 0.600 83.28%
14 GSKY 7.67 625K 15 Jan '21 448 7.50 C 1.95 0 23.21 0.587 31.12%
15 GSKY 7.67 625K 15 Jan '21 448 5.00 C 3.10 0 5.61 0.558 9.41%
16 GSKY 7.67 625K 21 Jan '22 819 12.50 C 1.10 0 14.34 0.516 90.26%
17 GSKY 7.67 625K 21 Jan '22 819 10.00 C 1.65 0 21.51 0.502 66.11%
18 GSKY 7.67 625K 21 Jan '22 819 7.50 C 2.15 0 25.81 0.460 35.87%
19 GSKY 7.67 625K 21 Jan '22 819 5.00 C 3.10 0 5.61 0.340 9.41%
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.