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 November 21, 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 PPC 31.63 736K 20 Mar '20 120 30.00 C 3.30 0 5.28 0.351 5.89%
2 PPC 31.63 736K 20 Mar '20 120 31.00 C 2.75 0 6.70 0.346 7.34%
3 PPC 31.63 736K 20 Dec '19 29 30.00 C 2.10 40 1.49 0.342 1.59%
4 PPC 31.63 736K 15 Jan '21 421 30.00 C 5.50 0 12.24 0.342 14.81%
5 PPC 31.63 736K 20 Mar '20 120 32.00 C 2.25 0 7.11 0.342 8.92%
6 PPC 31.63 736K 20 Mar '20 120 33.00 C 1.80 2 5.69 0.339 10.63%
7 PPC 31.63 736K 17 Jan '20 57 30.00 C 2.50 8 2.75 0.338 2.99%
8 PPC 31.63 736K 17 Jan '20 57 31.00 C 1.90 0 4.02 0.331 4.27%
9 PPC 31.63 736K 20 Dec '19 29 31.00 C 1.45 13 2.59 0.328 2.72%
10 PPC 31.63 736K 20 Dec '19 29 32.00 C 0.95 42 3.00 0.328 4.30%
11 PPC 31.63 736K 19 Jun '20 211 33.00 C 2.45 0 7.75 0.327 13.09%
12 PPC 31.63 736K 17 Jan '20 57 32.00 C 1.35 72 4.27 0.319 5.68%
13 PPC 31.63 736K 20 Dec '19 29 33.00 C 0.50 303 1.58 0.319 6.01%
14 PPC 31.63 736K 17 Jan '20 57 33.00 C 1.00 367 3.16 0.318 7.74%
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.