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 17, 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 SFM 23.34 1.5M 19 Jun '20 2 25.00 C  0 23 0.00 0.650 7.11%
2 SFM 23.34 1.5M 19 Jun '20 2 20.00 C 2.60 3 -3.17 0.588 -3.57%
3 SFM 23.34 1.5M 18 Dec '20 184 20.00 C 4.20 0 3.68 0.586 4.49%
4 SFM 23.34 1.5M 17 Jul '20 30 20.00 C 2.90 0 -1.89 0.547 -2.15%
5 SFM 23.34 1.5M 18 Sep '20 93 20.00 C 4.10 3 3.26 0.503 3.95%
6 SFM 23.34 1.5M 21 Jan '22 583 22.50 C 2.95 0 9.04 0.488 10.35%
7 SFM 23.34 1.5M 15 Jan '21 212 20.00 C 4.70 1 5.83 0.482 7.30%
8 SFM 23.34 1.5M 21 Jan '22 583 20.00 C 4.70 0 5.83 0.479 7.30%
9 SFM 23.34 1.5M 18 Sep '20 93 22.50 C 2.30 8 6.26 0.468 6.94%
10 SFM 23.34 1.5M 18 Dec '20 184 22.50 C 3.00 3 9.25 0.458 10.62%
11 SFM 23.34 1.5M 21 Jan '22 583 27.50 C 1.65 0 7.07 0.446 26.79%
12 SFM 23.34 1.5M 15 Jan '21 212 25.00 C 1.95 5 8.35 0.432 16.88%
13 SFM 23.34 1.5M 17 Jul '20 30 22.50 C 1.55 68 3.04 0.432 3.26%
14 SFM 23.34 1.5M 15 Jan '21 212 22.50 C 3.30 9 10.54 0.426 12.28%
15 SFM 23.34 1.5M 15 Jan '21 212 27.50 C 1.15 0 4.93 0.418 23.93%
16 SFM 23.34 1.5M 18 Dec '20 184 25.00 C 2.05 3 8.78 0.417 17.43%
17 SFM 23.34 1.5M 17 Jul '20 30 25.00 C 0.45 278 1.93 0.414 9.22%
18 SFM 23.34 1.5M 18 Sep '20 93 25.00 C 1.20 42 5.14 0.405 12.92%
19 SFM 23.34 1.5M 21 Jan '22 583 25.00 C 2.15 0 9.21 0.396 17.98%
20 SFM 23.34 1.5M 19 Jun '20 2 22.50 C 0.60 6 -1.03 0.297 -1.06%
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.