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 October 1, 2020. 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 DBD 7.70 509K 16 Oct '20 15 5.00 C 2.55 0 -1.95 1.408 -2.91%
2 DBD 7.70 509K 16 Oct '20 15 12.50 C  0 0 0.00 1.238 62.34%
3 DBD 7.70 509K 20 Nov '20 50 12.50 C 0.05 0 0.65 0.948 63.40%
4 DBD 7.70 509K 20 Nov '20 50 7.50 C 1.05 10 11.04 0.938 12.78%
5 DBD 7.70 509K 19 Feb '21 141 5.00 C 3.00 0 3.90 0.919 6.38%
6 DBD 7.70 509K 19 Feb '21 141 7.50 C 1.70 0 19.48 0.899 25.00%
7 DBD 7.70 509K 15 Jan '21 106 5.00 C 2.90 5 2.60 0.897 4.17%
8 DBD 7.70 509K 20 Nov '20 50 10.00 C 0.30 3 3.90 0.891 35.14%
9 DBD 7.70 509K 19 Feb '21 141 10.00 C 0.85 0 11.04 0.886 45.99%
10 DBD 7.70 509K 16 Oct '20 15 10.00 C  0 0 0.00 0.882 29.87%
11 DBD 7.70 509K 15 Jan '21 106 12.50 C 0.25 0 3.25 0.876 67.79%
12 DBD 7.70 509K 15 Jan '21 106 7.50 C 1.45 0 16.23 0.863 20.00%
13 DBD 7.70 509K 15 Jan '21 106 10.00 C 0.65 0 8.44 0.849 41.84%
14 DBD 7.70 509K 20 Nov '20 50 5.00 C 2.65 0 -0.65 0.849 -0.99%
15 DBD 7.70 509K 19 Feb '21 141 12.50 C 0.40 0 5.19 0.821 71.23%
16 DBD 7.70 509K 16 Oct '20 15 7.50 C 0.50 1 3.90 0.787 4.17%
17 DBD 7.70 509K 21 May '21 232 10.00 C 1.20 0 15.58 0.787 53.85%
18 DBD 7.70 509K 21 Jan '22 477 5.00 C 3.40 0 9.09 0.771 16.28%
19 DBD 7.70 509K 21 Jan '22 477 12.50 C 1.05 0 13.64 0.743 87.97%
20 DBD 7.70 509K 21 Jan '22 477 7.50 C 2.05 0 24.03 0.701 32.74%
21 DBD 7.70 509K 21 Jan '22 477 10.00 C 1.35 0 17.53 0.697 57.48%
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.