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 August 1, 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 STMP 45.94 431K 9 Aug '19 8 45.50 C 4.00 0 7.75 1.692 8.49%
2 STMP 45.94 431K 9 Aug '19 8 45.00 C 4.10 0 6.88 1.648 7.55%
3 STMP 45.94 431K 9 Aug '19 8 46.50 C 3.40 0 7.40 1.643 9.31%
4 STMP 45.94 431K 9 Aug '19 8 46.00 C 3.80 0 8.27 1.580 9.16%
5 STMP 45.94 431K 16 Aug '19 15 45.00 C 5.30 20 9.49 1.396 10.73%
6 STMP 45.94 431K 16 Aug '19 15 46.50 C 4.50 0 9.80 1.375 12.21%
7 STMP 45.94 431K 16 Aug '19 15 46.00 C 4.60 5 10.01 1.343 11.27%
8 STMP 45.94 431K 16 Aug '19 15 45.50 C 4.90 1 9.71 1.309 10.87%
9 STMP 45.94 431K 23 Aug '19 22 45.00 C 5.70 0 10.36 1.277 11.83%
10 STMP 45.94 431K 2 Aug '19 1 46.50 C 0.20 60 0.44 1.272 1.66%
11 STMP 45.94 431K 2 Aug '19 1 45.00 C 1.20 8 0.57 1.272 0.58%
12 STMP 45.94 431K 2 Aug '19 1 45.50 C 0.80 10 0.78 1.272 0.80%
13 STMP 45.94 431K 2 Aug '19 1 46.00 C 0.50 1 1.09 1.272 1.23%
14 STMP 45.94 431K 23 Aug '19 22 46.50 C 4.90 5 10.67 1.225 13.30%
15 STMP 45.94 431K 30 Aug '19 29 45.00 C 5.90 0 10.80 1.152 12.39%
16 STMP 45.94 431K 30 Aug '19 29 45.50 C 5.70 0 11.45 1.138 13.07%
17 STMP 45.94 431K 20 Sep '19 50 45.00 C 6.50 1 12.10 0.937 14.10%
18 STMP 45.94 431K 15 Nov '19 106 45.00 C 8.10 0 15.59 0.834 18.92%
19 STMP 45.94 431K 17 Jan '20 169 45.00 C 9.20 0 17.98 0.764 22.48%
20 STMP 45.94 431K 15 Jan '21 533 45.00 C 14.90 0 30.39 0.676 44.97%
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.