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 April 26, 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 WATT 5.11 358K 17 Jan '20 266 2.50 C 2.40 0 -4.11 3.010 -7.75%
2 WATT 5.11 358K 17 May '19 21 2.50 C 2.45 1 -3.13 2.311 -6.02%
3 WATT 5.11 358K 16 Aug '19 112 2.50 C 2.40 0 -4.11 1.903 -7.75%
4 WATT 5.11 358K 17 May '19 21 10.00 C  0 5 0.00 1.573 95.69%
5 WATT 5.11 358K 17 May '19 21 7.50 C 0.05 201 0.98 1.260 48.22%
6 WATT 5.11 358K 21 Jun '19 56 10.00 C 0.05 0 0.98 1.164 97.63%
7 WATT 5.11 358K 19 Jul '19 84 10.00 C 0.10 2 1.96 1.050 99.60%
8 WATT 5.11 358K 17 May '19 21 5.00 C 0.45 93 6.65 1.000 7.30%
9 WATT 5.11 358K 21 Jun '19 56 7.50 C 0.15 77 2.94 0.986 51.21%
10 WATT 5.11 358K 16 Aug '19 112 10.00 C 0.15 0 2.94 0.982 101.61%
11 WATT 5.11 358K 16 Aug '19 112 7.50 C 0.35 24 6.85 0.963 57.56%
12 WATT 5.11 358K 15 Nov '19 203 10.00 C 0.35 16 6.85 0.906 110.08%
13 WATT 5.11 358K 19 Jul '19 84 7.50 C 0.25 6 4.89 0.905 54.32%
14 WATT 5.11 358K 17 Jan '20 266 10.00 C 0.45 5 8.81 0.876 114.59%
15 WATT 5.11 358K 15 Nov '19 203 7.50 C 0.60 0 11.74 0.871 66.30%
16 WATT 5.11 358K 17 Jan '20 266 7.50 C 0.75 1 14.68 0.827 72.02%
17 WATT 5.11 358K 16 Aug '19 112 5.00 C 0.85 0 14.48 0.825 17.37%
18 WATT 5.11 358K 19 Jul '19 84 5.00 C 0.75 2 12.52 0.823 14.68%
19 WATT 5.11 358K 21 Jun '19 56 5.00 C 0.60 0 9.59 0.816 10.86%
20 WATT 5.11 358K 15 Jan '21 630 10.00 C 1.10 4 21.53 0.812 149.38%
21 WATT 5.11 358K 15 Jan '21 630 7.50 C 1.30 2 25.44 0.749 96.85%
22 WATT 5.11 358K 15 Nov '19 203 5.00 C 1.10 3 19.37 0.726 24.69%
23 WATT 5.11 358K 17 Jan '20 266 5.00 C 1.20 1 21.33 0.719 27.88%
24 WATT 5.11 358K 15 Jan '21 630 5.00 C 1.50 1 27.20 0.649 38.50%
25 WATT 5.11 358K 15 Jan '21 630 2.50 C 2.35 5 -5.09 0.313 -9.42%
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.