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 30, 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 SC 27.44 665K 16 Aug '19 17 26.00 C 0.70 2 -2.70 0.315 -2.77%
2 SC 27.44 665K 15 Nov '19 108 26.00 C 2.20 0 2.77 0.242 3.01%
3 SC 27.44 665K 17 Jan '20 171 26.00 C 2.55 0 4.05 0.237 4.46%
4 SC 27.44 665K 15 Nov '19 108 27.00 C 1.60 0 4.23 0.235 4.49%
5 SC 27.44 665K 16 Aug '19 17 29.00 C  0 0 0.00 0.235 5.69%
6 SC 27.44 665K 15 Nov '19 108 28.00 C 1.10 0 4.01 0.231 6.30%
7 SC 27.44 665K 17 Jan '20 171 27.00 C 1.95 0 5.50 0.229 5.92%
8 SC 27.44 665K 17 Jan '20 171 28.00 C 1.45 0 5.28 0.225 7.73%
9 SC 27.44 665K 15 Nov '19 108 29.00 C 0.70 0 2.55 0.224 8.45%
10 SC 27.44 665K 18 Oct '19 80 26.00 C 1.90 0 1.68 0.218 1.80%
11 SC 27.44 665K 18 Oct '19 80 27.00 C 1.25 0 2.95 0.211 3.09%
12 SC 27.44 665K 18 Oct '19 80 28.00 C 0.75 0 2.73 0.207 4.91%
13 SC 27.44 665K 20 Sep '19 52 27.00 C 1.00 0 2.04 0.202 2.12%
14 SC 27.44 665K 15 Jan '21 535 27.00 C 3.40 0 10.79 0.200 12.31%
15 SC 27.44 665K 18 Oct '19 80 29.00 C 0.40 0 1.46 0.198 7.25%
16 SC 27.44 665K 16 Aug '19 17 28.00 C 0.20 1 0.73 0.189 2.79%
17 SC 27.44 665K 16 Aug '19 17 27.00 C 0.65 0 0.77 0.178 0.78%
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.