Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from August 1, 2019. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Strike Short Call Short Put % of
Stock
IVol
Sum
Price
IVol Price Volume IVol Price Volume
1 JNUG 81.05 20 Sep '19 50 80.00 1.101 14.05 61 1.121 12.20 10 32.39 2.22 26.25
2 JNUG 81.05 20 Dec '19 141 79.00 1.054 22.80 2 1.147 19.95 0 52.75 2.20 42.75
3 JNUG 81.05 20 Dec '19 141 80.00 1.067 22.35 5 1.128 20.55 1 52.93 2.19 42.90
4 JNUG 81.05 20 Sep '19 50 77.00 1.068 15.45 5 1.117 10.55 0 32.08 2.19 26.00
5 JNUG 81.05 20 Sep '19 50 71.00 1.063 18.75 1 1.121 7.60 5 32.51 2.18 26.35
6 JNUG 81.05 20 Sep '19 50 70.00 1.064 19.30 2 1.118 7.15 1 32.63 2.18 26.45
7 JNUG 81.05 6 Sep '19 36 70.00 1.053 17.80 2 1.123 5.20 2 28.38 2.18 23.00
8 JNUG 81.05 20 Sep '19 50 74.00 1.049 16.95 11 1.110 9.05 10 32.08 2.16 26.00
9 JNUG 81.05 20 Sep '19 50 75.00 1.061 16.25 6 1.094 9.50 3 31.77 2.16 25.75
10 JNUG 81.05 20 Sep '19 50 50.00 1.030 33.85 1 1.118 1.35 14 43.43 2.15 35.20
11 JNUG 81.05 20 Sep '19 50 72.00 1.036 17.85 1 1.110 8.05 0 31.96 2.15 25.90
12 JNUG 81.05 20 Sep '19 50 67.00 1.051 21.25 5 1.096 5.85 0 33.44 2.15 27.10
13 JNUG 81.05 17 Jan '20 169 75.00 1.017 25.60 10 1.126 19.40 4 55.52 2.14 45.00
14 JNUG 81.05 20 Sep '19 50 60.00 1.034 25.55 3 1.107 3.50 15 35.84 2.14 29.05
15 JNUG 81.05 17 Jan '20 169 70.00 1.018 27.85 1 1.122 16.45 3 54.66 2.14 44.30
16 JNUG 81.05 20 Dec '19 141 72.00 1.033 25.60 1 1.104 15.55 0 50.77 2.14 41.15
17 JNUG 81.05 20 Sep '19 50 63.00 1.038 23.35 25 1.098 4.40 0 34.24 2.14 27.75
18 JNUG 81.05 20 Sep '19 50 65.00 1.033 22.20 1 1.103 5.15 6 33.74 2.14 27.35
19 JNUG 81.05 17 Jan '20 169 80.00 1.008 23.80 26 1.120 22.35 7 56.94 2.13 46.15
20 JNUG 81.05 20 Sep '19 50 66.00 0.998 21.65 19 1.100 5.55 0 33.56 2.10 27.20
21 JNUG 81.05 17 Jan '20 169 65.00 0.977 29.90 4 1.108 13.65 0 53.73 2.09 43.55
22 JNUG 81.05 20 Sep '19 50 59.00 0.961 26.30 1 1.106 3.25 0 36.46 2.07 29.55
23 JNUG 81.05 20 Dec '19 141 40.00 0.925 44.80 1 1.126 2.70 14 58.61 2.05 47.50
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.