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 January 30, 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 GWRE 113.21 438K 20 Mar '20 50 115.00 C 4.50 3 3.97 0.338 5.79%
2 GWRE 113.21 438K 20 Mar '20 50 110.00 C 7.00 0 3.35 0.333 3.57%
3 GWRE 113.21 438K 17 Apr '20 78 105.00 C 11.00 0 2.46 0.314 2.73%
4 GWRE 113.21 438K 20 Mar '20 50 120.00 C 2.40 1 2.12 0.314 8.29%
5 GWRE 113.21 438K 21 Feb '20 22 105.00 C 8.40 0 0.17 0.307 0.18%
6 GWRE 113.21 438K 18 Dec '20 323 105.00 C 17.10 0 7.85 0.302 9.25%
7 GWRE 113.21 438K 17 Jul '20 169 105.00 C 13.00 0 4.23 0.297 4.78%
8 GWRE 113.21 438K 17 Apr '20 78 110.00 C 7.60 0 3.88 0.295 4.16%
9 GWRE 113.21 438K 18 Dec '20 323 110.00 C 14.30 0 9.80 0.293 11.21%
10 GWRE 113.21 438K 18 Dec '20 323 115.00 C 11.80 0 10.42 0.288 13.40%
11 GWRE 113.21 438K 17 Jul '20 169 110.00 C 10.30 0 6.26 0.286 6.89%
12 GWRE 113.21 438K 17 Apr '20 78 115.00 C 5.00 3 4.42 0.286 6.27%
13 GWRE 113.21 438K 18 Dec '20 323 120.00 C 9.60 0 8.48 0.283 15.82%
14 GWRE 113.21 438K 17 Jul '20 169 115.00 C 7.60 0 6.71 0.278 8.89%
15 GWRE 113.21 438K 17 Apr '20 78 120.00 C 3.00 0 2.65 0.276 8.88%
16 GWRE 113.21 438K 21 Feb '20 22 110.00 C 4.40 1 1.05 0.251 1.09%
17 GWRE 113.21 438K 21 Feb '20 22 115.00 C 1.45 52 1.28 0.218 2.90%
18 GWRE 113.21 438K 21 Feb '20 22 120.00 C 0.30 0 0.26 0.203 6.28%
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.