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 March 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 18.93 7.4M 20 Mar '20 3 15.00 C 3.80 32 -0.69 1.907 -0.86%
2 SFM 18.93 7.4M 20 Mar '20 3 22.50 C 0.05 1,069 0.26 1.385 19.17%
3 SFM 18.93 7.4M 20 Mar '20 3 17.50 C 1.60 663 0.90 1.292 0.98%
4 SFM 18.93 7.4M 20 Mar '20 3 20.00 C 0.30 3,151 1.58 1.135 7.35%
5 SFM 18.93 7.4M 17 Apr '20 31 15.00 C 4.00 70 0.37 0.835 0.47%
6 SFM 18.93 7.4M 18 Sep '20 185 15.00 C 5.30 5 7.24 0.825 10.05%
7 SFM 18.93 7.4M 17 Apr '20 31 17.50 C 2.25 66 4.33 0.800 4.92%
8 SFM 18.93 7.4M 17 Apr '20 31 20.00 C 0.95 1,068 5.02 0.790 11.23%
9 SFM 18.93 7.4M 19 Jun '20 94 15.00 C 4.30 139 1.95 0.754 2.53%
10 SFM 18.93 7.4M 17 Apr '20 31 22.50 C 0.10 483 0.53 0.721 19.49%
11 SFM 18.93 7.4M 15 Jan '21 304 15.00 C 5.70 3 9.35 0.674 13.38%
12 SFM 18.93 7.4M 19 Jun '20 94 20.00 C 1.80 542 9.51 0.654 16.75%
13 SFM 18.93 7.4M 18 Sep '20 185 17.50 C 3.30 39 9.88 0.646 11.96%
14 SFM 18.93 7.4M 18 Sep '20 185 22.50 C 1.70 24 8.98 0.607 30.59%
15 SFM 18.93 7.4M 19 Jun '20 94 17.50 C 2.85 103 7.50 0.600 8.83%
16 SFM 18.93 7.4M 18 Sep '20 185 20.00 C 2.65 64 14.00 0.590 22.85%
17 SFM 18.93 7.4M 19 Jun '20 94 22.50 C 0.95 8,627 5.02 0.582 25.14%
18 SFM 18.93 7.4M 15 Jan '21 304 17.50 C 4.30 1 15.16 0.577 19.62%
19 SFM 18.93 7.4M 15 Jan '21 304 22.50 C 2.10 276 11.09 0.535 33.69%
20 SFM 18.93 7.4M 15 Jan '21 304 20.00 C 2.70 52 14.26 0.528 23.23%
21 SFM 18.93 7.4M 21 Jan '22 675 17.50 C 3.50 2 10.94 0.515 13.42%
22 SFM 18.93 7.4M 21 Jan '22 675 22.50 C 1.60 6 8.45 0.399 29.83%
23 SFM 18.93 7.4M 21 Jan '22 675 15.00 C 5.00 1 5.65 0.301 7.68%
24 SFM 18.93 7.4M 21 Jan '22 675 20.00 C 2.50 0 13.21 0.278 21.73%
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.