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 1, 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 LSCC 17.82 1.7M 18 Oct '19 17 15.00 C 2.45 0 -2.08 0.822 -2.41%
2 LSCC 17.82 1.7M 15 Nov '19 45 17.50 C 1.80 8 8.31 0.692 9.24%
3 LSCC 17.82 1.7M 15 Jan '21 472 20.00 C 3.60 0 20.20 0.673 40.65%
4 LSCC 17.82 1.7M 15 Nov '19 45 22.50 C 0.35 42 1.96 0.671 28.79%
5 LSCC 17.82 1.7M 20 Dec '19 80 15.00 C 3.60 8 4.38 0.646 5.49%
6 LSCC 17.82 1.7M 20 Dec '19 80 17.50 C 2.10 0 9.99 0.617 11.32%
7 LSCC 17.82 1.7M 20 Mar '20 171 15.00 C 4.30 0 8.31 0.614 10.95%
8 LSCC 17.82 1.7M 15 Nov '19 45 20.00 C 0.55 36 3.09 0.609 15.81%
9 LSCC 17.82 1.7M 20 Dec '19 80 20.00 C 1.10 91 6.17 0.599 19.62%
10 LSCC 17.82 1.7M 20 Mar '20 171 17.50 C 2.80 5 13.92 0.586 16.51%
11 LSCC 17.82 1.7M 20 Dec '19 80 22.50 C 0.55 9 3.09 0.584 30.28%
12 LSCC 17.82 1.7M 21 Jan '22 843 20.00 C 5.00 0 28.06 0.581 56.01%
13 LSCC 17.82 1.7M 18 Oct '19 17 17.50 C 1.00 34 3.82 0.579 4.04%
14 LSCC 17.82 1.7M 20 Mar '20 171 20.00 C 1.95 8 10.94 0.573 26.02%
15 LSCC 17.82 1.7M 20 Mar '20 171 22.50 C 1.25 60 7.01 0.569 35.79%
16 LSCC 17.82 1.7M 18 Oct '19 17 22.50 C  0 27 0.00 0.561 26.26%
17 LSCC 17.82 1.7M 18 Oct '19 17 20.00 C 0.15 146 0.84 0.553 13.19%
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.