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 2, 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 MEET 5.07 868K 17 Jan '20 15 4.00 C 1.00 21 -1.38 0.976 -1.72%
2 MEET 5.07 868K 17 Jan '20 15 7.00 C  0 0 0.00 0.973 38.07%
3 MEET 5.07 868K 15 May '20 134 4.00 C 1.25 0 3.55 0.683 4.71%
4 MEET 5.07 868K 17 Jan '20 15 5.00 C 0.20 19 2.56 0.647 2.67%
5 MEET 5.07 868K 15 Jan '21 379 4.00 C 1.65 0 11.44 0.639 16.96%
6 MEET 5.07 868K 21 Aug '20 232 5.00 C 0.95 0 17.36 0.632 21.36%
7 MEET 5.07 868K 21 Feb '20 50 7.00 C  0 0 0.00 0.622 38.07%
8 MEET 5.07 868K 21 Feb '20 50 4.00 C 1.05 20 -0.39 0.616 -0.50%
9 MEET 5.07 868K 15 Jan '21 379 7.00 C 0.25 2 4.93 0.601 45.23%
10 MEET 5.07 868K 15 May '20 134 5.00 C 0.65 4 11.44 0.586 13.12%
11 MEET 5.07 868K 15 Jan '21 379 5.00 C 0.90 0 16.37 0.586 19.90%
12 MEET 5.07 868K 15 May '20 134 6.00 C 0.35 0 6.90 0.583 27.12%
13 MEET 5.07 868K 21 Feb '20 50 5.00 C 0.40 4 6.51 0.557 7.07%
14 MEET 5.07 868K 15 May '20 134 7.00 C 0.10 0 1.97 0.549 40.85%
15 MEET 5.07 868K 21 Feb '20 50 6.00 C 0.10 3 1.97 0.544 20.72%
16 MEET 5.07 868K 17 Jan '20 15 6.00 C  0 2 0.00 0.489 18.34%
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.