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 20, 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 VIAV 13.63 2.8M 19 Jul '19 29 12.00 C 1.59 0 -0.29 0.438 -0.33%
2 VIAV 13.63 2.8M 20 Dec '19 183 12.00 C 2.21 0 4.26 0.368 5.08%
3 VIAV 13.63 2.8M 20 Sep '19 92 12.00 C 1.80 0 1.25 0.365 1.44%
4 VIAV 13.63 2.8M 20 Sep '19 92 13.00 C 1.25 2 4.55 0.353 5.01%
5 VIAV 13.63 2.8M 20 Dec '19 183 13.00 C 1.52 0 6.53 0.348 7.35%
6 VIAV 13.63 2.8M 20 Sep '19 92 15.00 C 0.37 0 2.71 0.335 13.12%
7 VIAV 13.63 2.8M 20 Sep '19 92 14.00 C 0.72 40 5.28 0.331 8.44%
8 VIAV 13.63 2.8M 17 Jan '20 211 12.00 C 2.17 0 3.96 0.328 4.71%
9 VIAV 13.63 2.8M 20 Dec '19 183 15.00 C 0.72 0 5.28 0.328 16.19%
10 VIAV 13.63 2.8M 17 Jan '20 211 15.00 C 0.70 105 5.14 0.322 16.01%
11 VIAV 13.63 2.8M 17 Jan '20 211 14.00 C 1.09 14 8.00 0.318 11.64%
12 VIAV 13.63 2.8M 19 Jul '19 29 13.00 C 0.79 15 1.17 0.313 1.25%
13 VIAV 13.63 2.8M 20 Dec '19 183 14.00 C 1.04 0 7.63 0.311 11.20%
14 VIAV 13.63 2.8M 21 Jun '19 1 13.00 C 0.57 96 -0.44 0.307 -0.46%
15 VIAV 13.63 2.8M 21 Jun '19 1 14.00 C  0 50 0.00 0.307 2.71%
16 VIAV 13.63 2.8M 21 Jun '19 1 15.00 C  0 0 0.00 0.307 10.05%
17 VIAV 13.63 2.8M 21 Jun '19 1 12.00 C 1.51 0 -0.88 0.307 -0.99%
18 VIAV 13.63 2.8M 17 Jan '20 211 13.00 C 1.46 0 6.09 0.283 6.82%
19 VIAV 13.63 2.8M 19 Jul '19 29 15.00 C 0.01 2 0.07 0.278 10.13%
20 VIAV 13.63 2.8M 19 Jul '19 29 14.00 C 0.23 18 1.69 0.263 4.48%
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.