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 December 27, 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 OMC 80.84 477K 21 Feb '20 56 80.00 C 3.10 0 2.80 0.217 2.91%
2 OMC 80.84 477K 17 Jan '20 21 77.50 C 3.70 0 0.45 0.212 0.47%
3 OMC 80.84 477K 17 Apr '20 112 77.50 C 5.50 0 2.67 0.210 2.87%
4 OMC 80.84 477K 21 Feb '20 56 85.00 C 1.05 0 1.30 0.206 6.53%
5 OMC 80.84 477K 17 Apr '20 112 80.00 C 4.00 0 3.91 0.206 4.11%
6 OMC 80.84 477K 17 Jul '20 203 77.50 C 6.70 0 4.16 0.203 4.53%
7 OMC 80.84 477K 17 Jul '20 203 85.00 C 3.10 0 3.83 0.199 9.34%
8 OMC 80.84 477K 17 Apr '20 112 82.50 C 2.75 0 3.40 0.199 5.65%
9 OMC 80.84 477K 17 Apr '20 112 85.00 C 1.85 0 2.29 0.198 7.61%
10 OMC 80.84 477K 15 Jan '21 385 85.00 C 5.20 6 6.43 0.195 12.37%
11 OMC 80.84 477K 15 Jan '21 385 82.50 C 6.20 1 7.67 0.194 10.53%
12 OMC 80.84 477K 15 Jan '21 385 77.50 C 8.50 1 6.38 0.191 7.13%
13 OMC 80.84 477K 15 Jan '21 385 80.00 C 7.20 0 7.87 0.191 8.64%
14 OMC 80.84 477K 17 Jan '20 21 80.00 C 1.80 4 1.19 0.187 1.21%
15 OMC 80.84 477K 17 Jan '20 21 82.50 C 0.60 20 0.74 0.165 2.82%
16 OMC 80.84 477K 17 Jan '20 21 85.00 C 0.10 0 0.12 0.162 5.28%
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.