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 June 19, 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 PPC 18.07 1.0M 18 Sep '20 91 17.00 C 2.30 0 6.81 0.640 7.80%
2 PPC 18.07 1.0M 17 Jul '20 28 17.00 C 1.70 0 3.49 0.587 3.85%
3 PPC 18.07 1.0M 18 Sep '20 91 19.00 C 1.40 4 7.75 0.552 13.98%
4 PPC 18.07 1.0M 18 Sep '20 91 20.00 C 1.15 1 6.36 0.549 18.20%
5 PPC 18.07 1.0M 18 Sep '20 91 18.00 C 1.75 0 9.30 0.548 10.29%
6 PPC 18.07 1.0M 18 Dec '20 182 19.00 C 1.90 0 10.51 0.547 17.50%
7 PPC 18.07 1.0M 17 Jul '20 28 18.00 C 1.05 35 5.42 0.545 5.76%
8 PPC 18.07 1.0M 17 Jul '20 28 19.00 C 0.60 8 3.32 0.529 8.76%
9 PPC 18.07 1.0M 15 Jan '21 210 17.00 C 3.10 0 11.23 0.528 13.56%
10 PPC 18.07 1.0M 17 Jul '20 28 20.00 C 0.35 5 1.94 0.528 12.87%
11 PPC 18.07 1.0M 18 Dec '20 182 18.00 C 2.55 0 13.72 0.527 15.98%
12 PPC 18.07 1.0M 15 Jan '21 210 18.00 C 2.75 0 14.83 0.523 17.49%
13 PPC 18.07 1.0M 18 Dec '20 182 20.00 C 1.70 3 9.41 0.510 22.17%
14 PPC 18.07 1.0M 15 Jan '21 210 20.00 C 1.50 5 8.30 0.500 20.70%
15 PPC 18.07 1.0M 19 Jun '20 0 17.00 C 0.50 1 -3.15 0.482 -3.24%
16 PPC 18.07 1.0M 19 Jun '20 0 18.00 C  0 18 -0.39 0.482 -0.39%
17 PPC 18.07 1.0M 19 Jun '20 0 19.00 C  0 5 0.00 0.482 5.15%
18 PPC 18.07 1.0M 19 Jun '20 0 20.00 C  0 0 0.00 0.482 10.68%
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.