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 July 21, 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 OPK 5.96 114.8M 14 Aug '20 24 6.50 C 1.03 1,087 17.30 2.255 31.98%
2 OPK 5.96 114.8M 7 Aug '20 17 6.00 C 1.05 2,260 17.63 2.141 22.32%
3 OPK 5.96 114.8M 7 Aug '20 17 6.50 C 0.87 2,260 14.61 2.131 27.83%
4 OPK 5.96 114.8M 14 Aug '20 24 6.00 C 1.14 1,189 19.14 2.072 24.61%
5 OPK 5.96 114.8M 14 Aug '20 24 5.00 C 1.56 233 10.16 2.043 13.77%
6 OPK 5.96 114.8M 7 Aug '20 17 5.00 C 1.38 1,039 7.14 1.982 9.29%
7 OPK 5.96 114.8M 21 Aug '20 31 6.50 C 1.10 2,009 18.47 1.977 33.88%
8 OPK 5.96 114.8M 28 Aug '20 38 6.00 C 1.27 264 21.33 1.972 28.07%
9 OPK 5.96 114.8M 28 Aug '20 38 6.50 C 1.10 160 18.47 1.964 33.88%
10 OPK 5.96 114.8M 21 Aug '20 31 6.00 C 1.25 11,574 20.99 1.913 27.52%
11 OPK 5.96 114.8M 28 Aug '20 38 5.50 C 1.29 57 14.02 1.903 17.90%
12 OPK 5.96 114.8M 21 Aug '20 31 5.50 C 1.37 2,666 15.37 1.870 19.96%
13 OPK 5.96 114.8M 21 Aug '20 31 5.00 C 1.65 2,890 11.67 1.849 16.14%
14 OPK 5.96 114.8M 28 Aug '20 38 5.00 C 1.47 243 8.65 1.748 11.48%
15 OPK 5.96 114.8M 18 Sep '20 59 5.00 C 1.90 2,928 15.87 1.665 23.30%
16 OPK 5.96 114.8M 18 Sep '20 59 6.00 C 1.50 3,777 25.19 1.649 34.68%
17 OPK 5.96 114.8M 18 Dec '20 150 6.00 C 1.84 791 30.90 1.344 45.81%
18 OPK 5.96 114.8M 18 Dec '20 150 5.00 C 2.30 174 22.59 1.329 36.80%
19 OPK 5.96 114.8M 19 Mar '21 241 6.00 C 2.18 219 36.61 1.309 58.94%
20 OPK 5.96 114.8M 15 Jan '21 178 5.00 C 2.30 1,327 22.59 1.286 36.80%
21 OPK 5.96 114.8M 15 Jan '21 178 6.00 C 1.95 498 32.75 1.280 49.81%
22 OPK 5.96 114.8M 19 Mar '21 241 5.00 C 2.28 116 22.25 1.260 36.05%
23 OPK 5.96 114.8M 21 Jan '22 549 5.00 C 3.00 548 34.34 1.105 69.20%
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.