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 27, 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 PBR 14.21 20.9M 7 Feb '20 11 13.50 C 0.84 125 0.91 0.448 0.97%
2 PBR 14.21 20.9M 14 Feb '20 18 13.50 C 0.88 0 1.20 0.414 1.28%
3 PBR 14.21 20.9M 14 Feb '20 18 14.50 C 0.34 138 2.39 0.403 4.54%
4 PBR 14.21 20.9M 7 Feb '20 11 14.50 C 0.26 4,027 1.83 0.395 3.94%
5 PBR 14.21 20.9M 7 Feb '20 11 14.00 C 0.46 377 1.76 0.395 1.82%
6 PBR 14.21 20.9M 14 Feb '20 18 15.00 C 0.17 278 1.20 0.395 6.84%
7 PBR 14.21 20.9M 7 Feb '20 11 15.00 C 0.11 1,062 0.77 0.391 6.38%
8 PBR 14.21 20.9M 14 Feb '20 18 14.00 C 0.56 0 2.46 0.390 2.56%
9 PBR 14.21 20.9M 28 Feb '20 32 13.50 C 1.01 0 2.11 0.386 2.27%
10 PBR 14.21 20.9M 21 Feb '20 25 14.00 C 0.66 65 3.17 0.386 3.32%
11 PBR 14.21 20.9M 21 Feb '20 25 14.50 C 0.42 601 2.96 0.379 5.15%
12 PBR 14.21 20.9M 21 Feb '20 25 15.00 C 0.25 4,479 1.76 0.378 7.45%
13 PBR 14.21 20.9M 28 Feb '20 32 14.00 C 0.71 25 3.52 0.371 3.70%
14 PBR 14.21 20.9M 6 Mar '20 39 14.50 C 0.52 11 3.66 0.371 5.92%
15 PBR 14.21 20.9M 28 Feb '20 32 14.50 C 0.47 107 3.31 0.365 5.53%
16 PBR 14.21 20.9M 28 Feb '20 32 15.00 C 0.29 0 2.04 0.360 7.76%
17 PBR 14.21 20.9M 6 Mar '20 39 15.00 C 0.34 0 2.39 0.356 8.15%
18 PBR 14.21 20.9M 20 Mar '20 53 14.00 C 0.85 368 4.50 0.354 4.79%
19 PBR 14.21 20.9M 17 Apr '20 81 14.00 C 1.00 149 5.56 0.350 5.98%
20 PBR 14.21 20.9M 19 Jun '20 144 14.00 C 1.27 79 7.46 0.345 8.19%
21 PBR 14.21 20.9M 20 Mar '20 53 15.00 C 0.42 4,910 2.96 0.345 8.77%
22 PBR 14.21 20.9M 17 Jul '20 172 15.00 C 0.95 0 6.69 0.332 13.12%
23 PBR 14.21 20.9M 19 Jun '20 144 15.00 C 0.82 398 5.77 0.332 12.02%
24 PBR 14.21 20.9M 17 Apr '20 81 15.00 C 0.56 592 3.94 0.331 9.89%
25 PBR 14.21 20.9M 18 Sep '20 235 15.00 C 1.14 0 8.02 0.325 14.77%
26 PBR 14.21 20.9M 17 Jul '20 172 14.00 C 1.37 1,000 8.16 0.324 9.03%
27 PBR 14.21 20.9M 15 Jan '21 354 15.00 C 1.50 142 10.56 0.320 18.02%
28 PBR 14.21 20.9M 21 Jan '22 725 15.00 C 2.32 60 16.33 0.297 26.16%
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.