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 February 22, 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 30.58 18.4M 17 Jan '20 329 30.00 C 7.60 26 22.96 0.671 30.55%
2 VXXB 30.58 18.4M 20 Sep '19 210 31.00 C 5.50 0 17.99 0.635 23.60%
3 VXXB 30.58 18.4M 20 Sep '19 210 30.00 C 5.90 1 17.40 0.628 21.56%
4 VXXB 30.58 18.4M 21 Jun '19 119 31.00 C 3.90 15 12.75 0.598 16.19%
5 VXXB 30.58 18.4M 21 Jun '19 119 30.00 C 4.30 13 12.16 0.592 14.16%
6 VXXB 30.58 18.4M 15 Jan '21 693 30.00 C 10.00 2 30.80 0.592 45.77%
7 VXXB 30.58 18.4M 17 May '19 84 31.00 C 3.10 11 10.14 0.577 12.81%
8 VXXB 30.58 18.4M 17 May '19 84 30.00 C 3.50 249 9.55 0.568 10.78%
9 VXXB 30.58 18.4M 18 Apr '19 55 31.00 C 2.45 91 8.01 0.567 10.20%
10 VXXB 30.58 18.4M 5 Apr '19 42 31.00 C 2.05 41 6.70 0.555 8.66%
11 VXXB 30.58 18.4M 18 Apr '19 55 30.00 C 2.80 158 7.26 0.554 7.99%
12 VXXB 30.58 18.4M 29 Mar '19 35 31.50 C 1.60 61 5.23 0.548 8.70%
13 VXXB 30.58 18.4M 29 Mar '19 35 31.00 C 1.80 166 5.89 0.540 7.71%
14 VXXB 30.58 18.4M 5 Apr '19 42 30.00 C 2.45 2 6.12 0.536 6.65%
15 VXXB 30.58 18.4M 22 Mar '19 28 31.50 C 1.35 0 4.41 0.532 7.77%
16 VXXB 30.58 18.4M 22 Mar '19 28 31.00 C 1.50 86 4.91 0.527 6.60%
17 VXXB 30.58 18.4M 29 Mar '19 35 30.50 C 1.95 0 6.12 0.526 6.53%
18 VXXB 30.58 18.4M 15 Mar '19 21 31.50 C 1.05 117 3.43 0.514 6.67%
19 VXXB 30.58 18.4M 29 Mar '19 35 30.00 C 2.15 539 5.13 0.513 5.52%
20 VXXB 30.58 18.4M 15 Mar '19 21 31.00 C 1.25 235 4.09 0.509 5.69%
21 VXXB 30.58 18.4M 22 Mar '19 28 30.00 C 1.90 15 4.32 0.498 4.60%
22 VXXB 30.58 18.4M 15 Mar '19 21 30.50 C 1.40 124 4.32 0.496 4.52%
23 VXXB 30.58 18.4M 8 Mar '19 14 31.50 C 0.70 246 2.29 0.488 5.42%
24 VXXB 30.58 18.4M 8 Mar '19 14 31.00 C 0.90 774 2.94 0.486 4.45%
25 VXXB 30.58 18.4M 15 Mar '19 21 30.00 C 1.60 2,047 3.34 0.480 3.52%
26 VXXB 30.58 18.4M 8 Mar '19 14 30.00 C 1.30 34 2.35 0.450 2.46%
27 VXXB 30.58 18.4M 1 Mar '19 7 31.00 C 0.50 5,383 1.64 0.436 3.06%
28 VXXB 30.58 18.4M 1 Mar '19 7 31.50 C 0.35 2,795 1.14 0.435 4.20%
29 VXXB 30.58 18.4M 1 Mar '19 7 30.50 C 0.70 2,718 2.03 0.420 2.07%
30 VXXB 30.58 18.4M 1 Mar '19 7 30.00 C 0.95 575 1.21 0.401 1.25%
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.