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 August 29, 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 MTCH 85.60 1.4M 20 Dec '19 113 85.00 C 8.60 19 9.35 0.452 10.39%
2 MTCH 85.60 1.4M 20 Dec '19 113 90.00 C 6.50 11 7.59 0.445 13.78%
3 MTCH 85.60 1.4M 20 Mar '20 204 85.00 C 11.40 10 12.62 0.438 14.56%
4 MTCH 85.60 1.4M 17 Jan '20 141 88.00 C 7.90 4 9.23 0.435 13.26%
5 MTCH 85.60 1.4M 17 Jan '20 141 85.00 C 9.30 15 10.16 0.435 11.40%
6 MTCH 85.60 1.4M 20 Mar '20 204 90.00 C 9.30 0 10.86 0.435 17.96%
7 MTCH 85.60 1.4M 17 Jan '20 141 90.00 C 7.10 4 8.29 0.425 14.65%
8 MTCH 85.60 1.4M 15 Jan '21 505 90.00 C 16.00 10 18.69 0.418 29.31%
9 MTCH 85.60 1.4M 15 Jan '21 505 85.00 C 17.60 11 19.86 0.418 25.00%
10 MTCH 85.60 1.4M 17 Jan '20 141 83.00 C 9.70 0 8.29 0.418 9.35%
11 MTCH 85.60 1.4M 15 Jan '21 505 83.00 C 18.80 0 18.93 0.418 24.25%
12 MTCH 85.60 1.4M 18 Oct '19 50 85.00 C 5.20 420 5.37 0.404 5.72%
13 MTCH 85.60 1.4M 18 Oct '19 50 90.00 C 3.00 384 3.50 0.384 8.96%
14 MTCH 85.60 1.4M 20 Sep '19 22 85.00 C 3.40 3,931 3.27 0.382 3.41%
15 MTCH 85.60 1.4M 20 Sep '19 22 90.00 C 1.35 3,594 1.58 0.368 6.82%
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.