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 November 21, 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 TEVA 10.25 13.3M 20 Mar '20 120 10.00 C 1.56 135 12.78 0.636 15.07%
2 TEVA 10.25 13.3M 19 Jun '20 211 10.00 C 2.02 139 17.27 0.631 21.51%
3 TEVA 10.25 13.3M 20 Mar '20 120 11.00 C 1.13 1,598 11.02 0.624 20.61%
4 TEVA 10.25 13.3M 15 Jan '21 421 10.00 C 2.80 71 24.88 0.621 34.23%
5 TEVA 10.25 13.3M 19 Jun '20 211 11.00 C 1.60 21 15.61 0.619 27.17%
6 TEVA 10.25 13.3M 21 Jan '22 792 10.00 C 3.80 20 34.63 0.613 55.04%
7 TEVA 10.25 13.3M 17 Jan '20 57 10.00 C 1.08 381 8.10 0.602 9.05%
8 TEVA 10.25 13.3M 13 Dec '19 22 9.50 C 1.00 14 2.44 0.576 2.70%
9 TEVA 10.25 13.3M 20 Dec '19 29 9.50 C 1.06 0 3.02 0.573 3.37%
10 TEVA 10.25 13.3M 17 Jan '20 57 11.00 C 0.61 117 5.95 0.567 14.11%
11 TEVA 10.25 13.3M 6 Dec '19 15 9.50 C 0.91 0 1.56 0.562 1.71%
12 TEVA 10.25 13.3M 20 Dec '19 29 10.00 C 0.75 359 4.88 0.560 5.26%
13 TEVA 10.25 13.3M 27 Dec '19 36 9.50 C 1.10 2 3.41 0.559 3.83%
14 TEVA 10.25 13.3M 27 Dec '19 36 10.00 C 0.80 3 5.37 0.554 5.82%
15 TEVA 10.25 13.3M 27 Dec '19 36 10.50 C 0.55 6 5.37 0.553 8.25%
16 TEVA 10.25 13.3M 13 Dec '19 22 10.00 C 0.67 35 4.10 0.551 4.38%
17 TEVA 10.25 13.3M 20 Dec '19 29 10.50 C 0.50 146 4.88 0.546 7.69%
18 TEVA 10.25 13.3M 20 Dec '19 29 11.00 C 0.32 426 3.12 0.542 10.78%
19 TEVA 10.25 13.3M 13 Dec '19 22 10.50 C 0.42 72 4.10 0.537 6.82%
20 TEVA 10.25 13.3M 6 Dec '19 15 10.00 C 0.56 91 3.02 0.536 3.20%
21 TEVA 10.25 13.3M 13 Dec '19 22 11.00 C 0.25 56 2.44 0.535 10.00%
22 TEVA 10.25 13.3M 27 Dec '19 36 11.00 C 0.36 132 3.51 0.532 11.22%
23 TEVA 10.25 13.3M 6 Dec '19 15 10.50 C 0.32 134 3.12 0.529 5.74%
24 TEVA 10.25 13.3M 6 Dec '19 15 11.00 C 0.16 46 1.56 0.523 9.02%
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.