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 April 26, 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 SKX 31.16 1.8M 18 Oct '19 175 32.00 C 3.40 1 10.91 0.435 15.27%
2 SKX 31.16 1.8M 18 Oct '19 175 31.00 C 3.70 0 11.36 0.432 12.89%
3 SKX 31.16 1.8M 19 Jul '19 84 32.00 C 2.05 20 6.58 0.425 9.93%
4 SKX 31.16 1.8M 19 Jul '19 84 31.00 C 2.45 34 7.35 0.423 7.98%
5 SKX 31.16 1.8M 17 Jan '20 266 31.00 C 4.40 0 13.61 0.412 15.84%
6 SKX 31.16 1.8M 17 Jan '20 266 32.00 C 4.00 5 12.84 0.405 17.82%
7 SKX 31.16 1.8M 15 Jan '21 630 32.00 C 6.50 0 20.86 0.378 29.76%
8 SKX 31.16 1.8M 10 May '19 14 30.50 C 1.15 0 1.57 0.366 1.63%
9 SKX 31.16 1.8M 10 May '19 14 31.00 C 0.85 16 2.21 0.357 2.28%
10 SKX 31.16 1.8M 17 May '19 21 30.50 C 1.35 11 2.21 0.351 2.31%
11 SKX 31.16 1.8M 10 May '19 14 31.50 C 0.60 8 1.93 0.351 3.08%
12 SKX 31.16 1.8M 24 May '19 28 30.50 C 1.50 0 2.70 0.349 2.83%
13 SKX 31.16 1.8M 24 May '19 28 31.00 C 1.20 12 3.34 0.347 3.47%
14 SKX 31.16 1.8M 10 May '19 14 32.00 C 0.40 4 1.28 0.347 4.03%
15 SKX 31.16 1.8M 31 May '19 35 30.50 C 1.60 0 3.02 0.345 3.18%
16 SKX 31.16 1.8M 3 May '19 7 30.50 C 0.90 0 0.77 0.345 0.79%
17 SKX 31.16 1.8M 3 May '19 7 31.00 C 0.60 11 1.41 0.344 1.44%
18 SKX 31.16 1.8M 3 May '19 7 32.00 C 0.20 1 0.64 0.343 3.36%
19 SKX 31.16 1.8M 24 May '19 28 31.50 C 0.95 28 3.05 0.343 4.27%
20 SKX 31.16 1.8M 17 May '19 21 31.00 C 1.05 146 2.86 0.342 2.96%
21 SKX 31.16 1.8M 17 May '19 21 31.50 C 0.80 102 2.57 0.337 3.75%
22 SKX 31.16 1.8M 31 May '19 35 31.00 C 1.30 1 3.66 0.336 3.82%
23 SKX 31.16 1.8M 17 May '19 21 32.00 C 0.60 61 1.93 0.336 4.71%
24 SKX 31.16 1.8M 31 May '19 35 31.50 C 1.05 10 3.37 0.332 4.62%
25 SKX 31.16 1.8M 21 Jun '19 56 31.00 C 1.65 13 4.78 0.332 5.05%
26 SKX 31.16 1.8M 3 May '19 7 31.50 C 0.35 38 1.12 0.332 2.24%
27 SKX 31.16 1.8M 21 Jun '19 56 32.00 C 1.15 1 3.69 0.330 6.63%
28 SKX 31.16 1.8M 31 May '19 35 32.00 C 0.85 0 2.73 0.327 5.58%
29 SKX 31.16 1.8M 24 May '19 28 32.00 C 0.70 18 2.25 0.321 5.06%
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.