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 19, 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 X 12.83 9.1M 20 Dec '19 31 12.00 C 1.25 305 3.27 0.552 3.63%
2 X 12.83 9.1M 20 Mar '20 122 12.00 C 2.01 61 9.20 0.552 10.91%
3 X 12.83 9.1M 17 Apr '20 150 12.00 C 2.16 13 10.37 0.544 12.46%
4 X 12.83 9.1M 20 Mar '20 122 13.00 C 1.49 17 11.61 0.537 14.64%
5 X 12.83 9.1M 13 Dec '19 24 12.00 C 1.17 4 2.65 0.536 2.92%
6 X 12.83 9.1M 6 Dec '19 17 12.00 C 1.07 45 1.87 0.535 2.04%
7 X 12.83 9.1M 17 Jul '20 241 12.00 C 2.56 0 13.48 0.531 16.85%
8 X 12.83 9.1M 17 Apr '20 150 13.00 C 1.65 41 12.86 0.531 16.28%
9 X 12.83 9.1M 20 Dec '19 31 12.50 C 0.94 90 4.75 0.529 5.13%
10 X 12.83 9.1M 17 Jan '20 59 12.00 C 1.50 84 5.22 0.529 5.91%
11 X 12.83 9.1M 17 Jul '20 241 13.00 C 2.11 5 16.45 0.527 21.27%
12 X 12.83 9.1M 15 Jan '21 423 12.00 C 3.00 10 16.91 0.524 22.08%
13 X 12.83 9.1M 27 Dec '19 38 12.00 C 1.28 65 3.51 0.519 3.90%
14 X 12.83 9.1M 13 Dec '19 24 12.50 C 0.84 36 3.98 0.519 4.25%
15 X 12.83 9.1M 20 Dec '19 31 13.00 C 0.68 399 5.30 0.514 7.00%
16 X 12.83 9.1M 6 Dec '19 17 12.50 C 0.73 391 3.12 0.513 3.31%
17 X 12.83 9.1M 21 Jan '22 794 12.00 C 4.00 1 24.71 0.508 35.90%
18 X 12.83 9.1M 20 Dec '19 31 13.50 C 0.47 844 3.66 0.506 9.22%
19 X 12.83 9.1M 13 Dec '19 24 13.00 C 0.58 21 4.52 0.505 6.12%
20 X 12.83 9.1M 17 Jan '20 59 13.00 C 0.95 185 7.40 0.503 9.43%
21 X 12.83 9.1M 15 Jan '21 423 13.00 C 2.76 44 21.51 0.502 29.10%
22 X 12.83 9.1M 27 Dec '19 38 12.50 C 0.95 0 4.83 0.499 5.22%
23 X 12.83 9.1M 6 Dec '19 17 13.00 C 0.46 294 3.59 0.495 5.09%
24 X 12.83 9.1M 13 Dec '19 24 13.50 C 0.37 23 2.88 0.492 8.35%
25 X 12.83 9.1M 27 Dec '19 38 13.00 C 0.71 5 5.53 0.488 7.26%
26 X 12.83 9.1M 27 Dec '19 38 13.50 C 0.50 249 3.90 0.485 9.49%
27 X 12.83 9.1M 6 Dec '19 17 13.50 C 0.27 2,360 2.10 0.482 7.48%
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.