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 May 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 VXXB 26.67 24.8M 3 May '19 2 27.50 C 0.37 831 1.39 0.908 4.56%
2 VXXB 26.67 24.8M 3 May '19 2 27.00 C 0.51 3,181 1.91 0.874 3.21%
3 VXXB 26.67 24.8M 3 May '19 2 26.50 C 0.69 2,676 1.95 0.798 2.00%
4 VXXB 26.67 24.8M 3 May '19 2 26.00 C 0.97 5,049 1.12 0.759 1.17%
5 VXXB 26.67 24.8M 10 May '19 9 27.50 C 0.84 151 3.15 0.720 6.47%
6 VXXB 26.67 24.8M 10 May '19 9 27.00 C 0.99 736 3.71 0.719 5.14%
7 VXXB 26.67 24.8M 17 May '19 16 27.50 C 1.19 384 4.46 0.704 7.93%
8 VXXB 26.67 24.8M 24 May '19 23 27.50 C 1.44 1 5.40 0.690 9.00%
9 VXXB 26.67 24.8M 20 Dec '19 233 27.00 C 5.55 1 20.81 0.688 27.84%
10 VXXB 26.67 24.8M 17 May '19 16 27.00 C 1.35 2,045 5.06 0.685 6.64%
11 VXXB 26.67 24.8M 10 May '19 9 26.50 C 1.18 870 3.79 0.681 3.96%
12 VXXB 26.67 24.8M 20 Sep '19 142 27.00 C 4.20 1 15.75 0.679 20.16%
13 VXXB 26.67 24.8M 20 Dec '19 233 26.00 C 5.85 0 19.42 0.675 24.88%
14 VXXB 26.67 24.8M 31 May '19 30 27.50 C 1.64 22 6.15 0.675 9.87%
15 VXXB 26.67 24.8M 24 May '19 23 27.00 C 1.60 22 6.00 0.672 7.70%
16 VXXB 26.67 24.8M 7 Jun '19 37 27.50 C 1.84 0 6.90 0.665 10.75%
17 VXXB 26.67 24.8M 10 May '19 9 26.00 C 1.42 453 2.81 0.662 2.97%
18 VXXB 26.67 24.8M 31 May '19 30 27.00 C 1.80 35 6.75 0.657 8.56%
19 VXXB 26.67 24.8M 21 Jun '19 51 27.00 C 2.43 114 9.11 0.657 11.39%
20 VXXB 26.67 24.8M 20 Sep '19 142 26.00 C 4.50 205 14.36 0.655 17.28%
21 VXXB 26.67 24.8M 24 May '19 23 26.50 C 1.78 25 6.04 0.655 6.47%
22 VXXB 26.67 24.8M 17 May '19 16 26.50 C 1.53 194 5.10 0.655 5.41%
23 VXXB 26.67 24.8M 7 Jun '19 37 27.00 C 2.00 24 7.50 0.649 9.44%
24 VXXB 26.67 24.8M 31 May '19 30 26.50 C 1.98 25 6.79 0.643 7.33%
25 VXXB 26.67 24.8M 7 Jun '19 37 26.50 C 2.19 0 7.57 0.640 8.25%
26 VXXB 26.67 24.8M 24 May '19 23 26.00 C 1.99 124 4.95 0.639 5.35%
27 VXXB 26.67 24.8M 21 Jun '19 51 26.00 C 2.78 231 7.91 0.635 8.83%
28 VXXB 26.67 24.8M 19 Jul '19 79 27.00 C 2.80 34 10.50 0.635 13.11%
29 VXXB 26.67 24.8M 17 May '19 16 26.00 C 1.74 1,938 4.01 0.632 4.29%
30 VXXB 26.67 24.8M 19 Jul '19 79 26.00 C 3.30 128 9.86 0.629 11.25%
31 VXXB 26.67 24.8M 31 May '19 30 26.00 C 2.18 1,363 5.66 0.628 6.17%
32 VXXB 26.67 24.8M 7 Jun '19 37 26.00 C 2.38 74 6.41 0.626 7.04%
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.