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 January 5, 2021. You can get started for free 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 JMIA 36.24 7.3M 15 Jan '21 10 37.00 P 3.40 140 7.28 1.287 8.04%
2 JMIA 36.24 7.3M 15 Jan '21 10 38.00 P 4.05 148 6.32 1.284 7.11%
3 JMIA 36.24 7.3M 15 Jan '21 10 36.00 P 2.80 238 7.73 1.251 9.09%
4 JMIA 36.24 7.3M 15 Jan '21 10 35.00 P 2.30 647 6.35 1.247 10.43%
5 JMIA 36.24 7.3M 19 Mar '21 73 38.00 P 8.65 0 19.01 1.210 24.97%
6 JMIA 36.24 7.3M 19 Mar '21 73 36.00 P 7.40 1 20.42 1.197 26.49%
7 JMIA 36.24 7.3M 19 Mar '21 73 35.00 P 6.80 22 18.76 1.195 27.31%
8 JMIA 36.24 7.3M 19 Mar '21 73 37.00 P 7.95 7 19.84 1.195 25.42%
9 JMIA 36.24 7.3M 19 Feb '21 45 38.00 P 6.85 26 14.05 1.163 17.32%
10 JMIA 36.24 7.3M 19 Feb '21 45 36.00 P 5.60 75 15.45 1.158 19.06%
11 JMIA 36.24 7.3M 21 May '21 136 38.00 P 11.00 152 25.50 1.155 36.61%
12 JMIA 36.24 7.3M 19 Feb '21 45 37.00 P 5.95 43 14.32 1.155 17.13%
13 JMIA 36.24 7.3M 21 May '21 136 37.00 P 10.30 132 26.32 1.152 36.78%
14 JMIA 36.24 7.3M 21 May '21 136 36.00 P 9.65 68 26.63 1.148 37.19%
15 JMIA 36.24 7.3M 19 Feb '21 45 35.00 P 5.00 155 13.80 1.146 19.97%
16 JMIA 36.24 7.3M 21 May '21 136 35.00 P 9.00 95 24.83 1.145 37.59%
17 JMIA 36.24 7.3M 18 Jun '21 164 35.00 P 9.55 23 26.35 1.130 40.43%
18 JMIA 36.24 7.3M 18 Jun '21 164 36.00 P 10.30 10 28.42 1.123 40.63%
19 JMIA 36.24 7.3M 18 Jun '21 164 38.00 P 11.45 0 26.74 1.111 39.09%
20 JMIA 36.24 7.3M 20 Aug '21 227 35.00 P 11.25 0 31.04 1.107 49.98%
21 JMIA 36.24 7.3M 20 Aug '21 227 37.00 P 12.60 0 32.67 1.104 50.08%
22 JMIA 36.24 7.3M 20 Aug '21 227 36.00 P 11.75 0 32.42 1.096 48.96%
23 JMIA 36.24 7.3M 17 Sep '21 255 35.00 P 11.75 0 32.42 1.091 53.04%
24 JMIA 36.24 7.3M 17 Sep '21 255 37.00 P 13.10 0 34.05 1.087 53.33%
25 JMIA 36.24 7.3M 17 Dec '21 346 35.00 P 13.20 0 36.42 1.059 62.67%
26 JMIA 36.24 7.3M 21 Jan '22 381 37.00 P 14.75 11 38.60 1.053 65.10%
27 JMIA 36.24 7.3M 21 Jan '22 381 35.00 P 13.35 9 36.84 1.049 63.74%
28 JMIA 36.24 7.3M 16 Dec '22 710 35.00 P 17.60 1 48.57 1.025 101.07%
29 JMIA 36.24 7.3M 16 Dec '22 710 37.00 P 18.60 0 49.23 1.003 101.13%
30 JMIA 36.24 7.3M 20 Jan '23 745 35.00 P 17.30 100 47.74 0.988 97.89%
31 JMIA 36.24 7.3M 20 Jan '23 745 37.00 P 18.95 250 50.19 0.983 105.21%
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.