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 31, 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 HIBB 23.86 569K 15 Nov '19 15 20.00 C 3.60 0 -1.09 0.791 -1.28%
2 HIBB 23.86 569K 15 Nov '19 15 30.00 C  0 0 0.00 0.708 25.73%
3 HIBB 23.86 569K 17 Apr '20 169 20.00 C 5.70 0 7.71 0.677 10.13%
4 HIBB 23.86 569K 20 Dec '19 50 20.00 C 4.50 0 2.68 0.662 3.31%
5 HIBB 23.86 569K 20 Dec '19 50 25.00 C 1.65 1 6.92 0.640 12.56%
6 HIBB 23.86 569K 20 Dec '19 50 22.50 C 2.50 5 4.78 0.635 5.34%
7 HIBB 23.86 569K 17 Jan '20 78 20.00 C 4.60 0 3.10 0.622 3.84%
8 HIBB 23.86 569K 17 Jan '20 78 25.00 C 1.60 0 6.71 0.607 12.31%
9 HIBB 23.86 569K 20 Dec '19 50 30.00 C 0.40 0 1.68 0.593 27.88%
10 HIBB 23.86 569K 17 Apr '20 169 22.50 C 4.30 0 12.32 0.590 15.03%
11 HIBB 23.86 569K 17 Jan '20 78 22.50 C 3.20 1 7.71 0.590 8.91%
12 HIBB 23.86 569K 17 Apr '20 169 25.00 C 3.20 0 13.41 0.585 21.01%
13 HIBB 23.86 569K 15 Nov '19 15 22.50 C 1.65 1 1.22 0.556 1.31%
14 HIBB 23.86 569K 17 Jan '20 78 30.00 C 0.60 0 2.51 0.540 28.98%
15 HIBB 23.86 569K 17 Apr '20 169 30.00 C 0.95 0 3.98 0.522 30.95%
16 HIBB 23.86 569K 15 Nov '19 15 25.00 C 0.35 3 1.47 0.446 6.34%
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.