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 June 17, 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 INSG 10.35 3.3M 19 Jun '20 2 15.00 C  0 26 0.00 2.515 44.93%
2 INSG 10.35 3.3M 19 Jun '20 2 12.50 C  0 131 0.00 1.524 20.77%
3 INSG 10.35 3.3M 17 Jul '20 30 15.00 C 0.10 389 0.97 0.933 46.34%
4 INSG 10.35 3.3M 17 Jul '20 30 7.50 C 2.80 170 -0.48 0.867 -0.66%
5 INSG 10.35 3.3M 17 Jul '20 30 12.50 C 0.35 591 3.38 0.864 25.00%
6 INSG 10.35 3.3M 18 Sep '20 93 15.00 C 0.50 1,916 4.83 0.847 52.28%
7 INSG 10.35 3.3M 18 Dec '20 184 15.00 C 1.10 15 10.63 0.847 62.16%
8 INSG 10.35 3.3M 18 Sep '20 93 12.50 C 0.80 321 7.73 0.846 30.89%
9 INSG 10.35 3.3M 15 Jan '21 212 7.50 C 3.50 6 6.28 0.825 9.49%
10 INSG 10.35 3.3M 19 Jun '20 2 10.00 C 0.40 1,266 0.48 0.821 0.50%
11 INSG 10.35 3.3M 18 Sep '20 93 10.00 C 1.75 45 13.53 0.820 16.28%
12 INSG 10.35 3.3M 19 Jun '20 2 7.50 C 2.65 626 -1.93 0.820 -2.60%
13 INSG 10.35 3.3M 15 Jan '21 212 12.50 C 1.50 29 14.49 0.820 41.24%
14 INSG 10.35 3.3M 15 Jan '21 212 10.00 C 2.25 151 18.36 0.811 23.46%
15 INSG 10.35 3.3M 15 Jan '21 212 15.00 C 1.00 15 9.66 0.809 60.43%
16 INSG 10.35 3.3M 18 Dec '20 184 12.50 C 1.50 10 14.49 0.803 41.24%
17 INSG 10.35 3.3M 18 Dec '20 184 7.50 C 3.40 20 5.31 0.789 7.91%
18 INSG 10.35 3.3M 17 Jul '20 30 10.00 C 1.05 941 6.76 0.787 7.53%
19 INSG 10.35 3.3M 18 Dec '20 184 10.00 C 2.20 2 17.87 0.780 22.70%
20 INSG 10.35 3.3M 21 Jan '22 583 7.50 C 4.80 86 18.84 0.762 35.14%
21 INSG 10.35 3.3M 21 Jan '22 583 10.00 C 3.90 19 34.30 0.761 55.04%
22 INSG 10.35 3.3M 18 Sep '20 93 7.50 C 3.00 33 1.45 0.740 2.04%
23 INSG 10.35 3.3M 21 Jan '22 583 12.50 C 2.75 39 26.57 0.736 64.47%
24 INSG 10.35 3.3M 21 Jan '22 583 15.00 C 2.10 8 20.29 0.732 81.82%
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.