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 September 23, 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 GWRE 108.81 407K 20 Dec '19 88 100.00 C 12.00 0 2.93 0.362 3.30%
2 GWRE 108.81 407K 18 Oct '19 25 100.00 C 9.50 0 0.63 0.344 0.69%
3 GWRE 108.81 407K 20 Dec '19 88 105.00 C 9.10 0 4.86 0.337 5.31%
4 GWRE 108.81 407K 17 Jan '20 116 100.00 C 12.70 0 3.58 0.336 4.05%
5 GWRE 108.81 407K 20 Dec '19 88 110.00 C 6.40 3 5.88 0.335 7.41%
6 GWRE 108.81 407K 17 Jan '20 116 105.00 C 9.70 0 5.41 0.328 5.94%
7 GWRE 108.81 407K 20 Dec '19 88 115.00 C 4.30 0 3.95 0.325 10.04%
8 GWRE 108.81 407K 18 Dec '20 452 100.00 C 21.40 0 11.57 0.325 14.40%
9 GWRE 108.81 407K 17 Apr '20 207 105.00 C 12.20 0 7.71 0.324 8.68%
10 GWRE 108.81 407K 17 Jan '20 116 110.00 C 7.20 0 6.62 0.320 8.26%
11 GWRE 108.81 407K 18 Oct '19 25 105.00 C 5.60 0 1.65 0.320 1.73%
12 GWRE 108.81 407K 17 Apr '20 207 110.00 C 9.80 0 9.01 0.320 11.10%
13 GWRE 108.81 407K 17 Jan '20 116 115.00 C 5.00 0 4.60 0.313 10.78%
14 GWRE 108.81 407K 18 Dec '20 452 110.00 C 15.70 0 14.43 0.313 18.14%
15 GWRE 108.81 407K 17 Apr '20 207 115.00 C 7.50 0 6.89 0.311 13.51%
16 GWRE 108.81 407K 18 Oct '19 25 110.00 C 2.70 2 2.48 0.292 3.67%
17 GWRE 108.81 407K 18 Oct '19 25 115.00 C 0.95 6 0.87 0.284 6.62%
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.