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 IMMU 84.92 3.3M 15 Jan '21 106 3.00 C 81.30 0 -0.73 4.316 -17.13%
2 IMMU 84.92 3.3M 15 Jan '21 106 8.00 C 76.30 0 -0.73 3.522 -7.19%
3 IMMU 84.92 3.3M 15 Jan '21 106 5.00 C 79.20 0 -0.85 3.276 -12.59%
4 IMMU 84.92 3.3M 16 Oct '20 15 25.00 C 59.40 0 -0.61 3.113 -2.04%
5 IMMU 84.92 3.3M 20 Nov '20 50 12.00 C 72.30 0 -0.73 2.982 -4.91%
6 IMMU 84.92 3.3M 16 Oct '20 15 35.00 C 49.40 0 -0.61 2.904 -1.46%
7 IMMU 84.92 3.3M 15 Jan '21 106 10.00 C 74.20 0 -0.85 2.835 -6.72%
8 IMMU 84.92 3.3M 20 Nov '20 50 14.00 C 70.30 0 -0.73 2.741 -4.24%
9 IMMU 84.92 3.3M 20 Nov '20 50 15.00 C 69.40 0 -0.61 2.685 -3.35%
10 IMMU 84.92 3.3M 16 Oct '20 15 30.00 C 54.40 0 -0.61 2.675 -1.70%
11 IMMU 84.92 3.3M 15 Jan '21 106 11.00 C 73.20 0 -0.85 2.321 -6.14%
12 IMMU 84.92 3.3M 15 Jan '21 106 17.00 C 67.30 0 -0.73 2.183 -3.52%
13 IMMU 84.92 3.3M 16 Oct '20 15 37.00 C 47.60 0 -0.38 2.176 -0.86%
14 IMMU 84.92 3.3M 15 Jan '21 106 13.00 C 71.60 0 -0.38 2.165 -2.40%
15 IMMU 84.92 3.3M 20 Nov '20 50 21.00 C 63.30 0 -0.73 2.130 -2.87%
16 IMMU 84.92 3.3M 21 Jan '22 477 3.00 C 80.70 0 -1.44 2.108 -28.91%
17 IMMU 84.92 3.3M 20 Nov '20 50 22.00 C 62.30 0 -0.73 2.061 -2.74%
18 IMMU 84.92 3.3M 20 Nov '20 50 20.00 C 64.40 0 -0.61 2.058 -2.53%
19 IMMU 84.92 3.3M 16 Oct '20 15 39.00 C 45.40 0 -0.61 2.051 -1.32%
20 IMMU 84.92 3.3M 20 Nov '20 50 24.00 C 60.40 0 -0.61 1.971 -2.12%
21 IMMU 84.92 3.3M 16 Oct '20 15 45.00 C 39.30 0 -0.73 1.971 -1.36%
22 IMMU 84.92 3.3M 16 Oct '20 15 43.00 C 41.70 0 -0.26 1.969 -0.51%
23 IMMU 84.92 3.3M 20 Nov '20 50 23.00 C 61.60 0 -0.38 1.956 -1.37%
24 IMMU 84.92 3.3M 16 Oct '20 15 55.00 C 29.50 0 -0.49 1.897 -0.76%
25 IMMU 84.92 3.3M 9 Oct '20 8 50.00 C 34.30 0 -0.73 1.851 -1.22%
26 IMMU 84.92 3.3M 15 Jan '21 106 15.00 C 69.50 0 -0.49 1.844 -2.72%
27 IMMU 84.92 3.3M 16 Oct '20 15 46.00 C 38.70 0 -0.26 1.838 -0.48%
28 IMMU 84.92 3.3M 20 Nov '20 50 26.00 C 58.30 0 -0.73 1.818 -2.33%
29 IMMU 84.92 3.3M 16 Oct '20 15 42.00 C 42.30 0 -0.73 1.813 -1.45%
30 IMMU 84.92 3.3M 16 Oct '20 15 41.00 C 43.80 0 -0.14 1.796 -0.29%
31 IMMU 84.92 3.3M 20 Nov '20 50 28.00 C 56.50 0 -0.49 1.776 -1.48%
32 IMMU 84.92 3.3M 20 Nov '20 50 30.00 C 54.40 0 -0.61 1.702 -1.70%
33 IMMU 84.92 3.3M 9 Oct '20 8 55.00 C 29.40 0 -0.61 1.685 -0.94%
34 IMMU 84.92 3.3M 16 Oct '20 15 47.00 C 37.40 0 -0.61 1.657 -1.09%
35 IMMU 84.92 3.3M 16 Oct '20 15 40.00 C 44.80 1 -0.14 1.646 -0.30%
36 IMMU 84.92 3.3M 15 Jan '21 106 18.00 C 66.20 0 -0.85 1.600 -3.85%
37 IMMU 84.92 3.3M 9 Oct '20 8 60.00 C 24.80 0 -0.14 1.599 -0.20%
38 IMMU 84.92 3.3M 20 Nov '20 50 18.00 C 66.30 0 -0.73 1.595 -3.33%
39 IMMU 84.92 3.3M 20 Nov '20 50 25.00 C 59.30 0 -0.73 1.589 -2.42%
40 IMMU 84.92 3.3M 15 Jan '21 106 22.00 C 62.40 0 -0.61 1.564 -2.31%
41 IMMU 84.92 3.3M 20 Nov '20 50 33.00 C 51.40 0 -0.61 1.533 -1.55%
42 IMMU 84.92 3.3M 20 Nov '20 50 32.00 C 52.40 0 -0.61 1.521 -1.60%
43 IMMU 84.92 3.3M 21 Jan '22 477 13.00 C 70.60 0 -1.55 1.464 -9.22%
44 IMMU 84.92 3.3M 20 Nov '20 50 31.00 C 53.40 0 -0.61 1.462 -1.65%
45 IMMU 84.92 3.3M 16 Oct '20 15 50.00 C 34.30 6 -0.73 1.460 -1.22%
46 IMMU 84.92 3.3M 20 Nov '20 50 37.00 C 47.30 0 -0.73 1.454 -1.65%
47 IMMU 84.92 3.3M 20 Nov '20 50 35.00 C 50.00 1 0.09 1.447 0.23%
48 IMMU 84.92 3.3M 16 Oct '20 15 48.00 C 36.50 5 -0.49 1.444 -0.87%
49 IMMU 84.92 3.3M 20 Nov '20 50 40.00 C 44.40 0 -0.61 1.426 -1.28%
50 IMMU 84.92 3.3M 15 Jan '21 106 19.00 C 65.30 0 -0.73 1.422 -3.16%
51 IMMU 84.92 3.3M 15 Jan '21 106 26.00 C 58.30 0 -0.73 1.413 -2.33%
52 IMMU 84.92 3.3M 20 Nov '20 50 41.00 C 43.40 0 -0.61 1.399 -1.25%
53 IMMU 84.92 3.3M 20 Nov '20 50 34.00 C 50.30 0 -0.73 1.399 -1.79%
54 IMMU 84.92 3.3M 16 Oct '20 15 49.00 C 35.50 0 -0.49 1.397 -0.85%
55 IMMU 84.92 3.3M 15 Jan '21 106 23.00 C 61.30 0 -0.73 1.397 -2.62%
56 IMMU 84.92 3.3M 21 Jan '22 477 27.00 C 56.60 0 -1.55 1.376 -4.66%
57 IMMU 84.92 3.3M 20 Nov '20 50 36.00 C 48.30 0 -0.73 1.375 -1.69%
58 IMMU 84.92 3.3M 15 Jan '21 106 20.00 C 64.50 1 -0.49 1.374 -2.06%
59 IMMU 84.92 3.3M 20 Nov '20 50 44.00 C 40.30 0 -0.73 1.340 -1.39%
60 IMMU 84.92 3.3M 20 Nov '20 50 27.00 C 57.30 0 -0.73 1.317 -2.24%
61 IMMU 84.92 3.3M 21 Jan '22 477 5.00 C 78.60 0 -1.55 1.303 -20.89%
62 IMMU 84.92 3.3M 15 Jan '21 106 29.00 C 55.20 0 -0.85 1.292 -2.42%
63 IMMU 84.92 3.3M 20 Nov '20 50 29.00 C 55.30 0 -0.73 1.286 -2.09%
64 IMMU 84.92 3.3M 15 Jan '21 106 27.00 C 57.70 0 -0.26 1.275 -0.81%
65 IMMU 84.92 3.3M 15 Jan '21 106 28.00 C 56.60 0 -0.38 1.259 -1.13%
66 IMMU 84.92 3.3M 20 Nov '20 50 45.00 C 39.40 0 -0.61 1.246 -1.14%
67 IMMU 84.92 3.3M 20 Nov '20 50 39.00 C 45.30 0 -0.73 1.218 -1.56%
68 IMMU 84.92 3.3M 16 Oct '20 15 44.00 C 40.40 0 -0.61 1.207 -1.17%
69 IMMU 84.92 3.3M 15 Jan '21 106 24.00 C 60.20 0 -0.85 1.207 -2.91%
70 IMMU 84.92 3.3M 2 Oct '20 1 55.00 C 29.40 0 -0.61 1.197 -0.94%
71 IMMU 84.92 3.3M 2 Oct '20 1 50.00 C 34.80 0 -0.14 1.197 -0.24%
72 IMMU 84.92 3.3M 2 Oct '20 1 47.50 C 37.00 0 -0.49 1.197 -0.88%
73 IMMU 84.92 3.3M 2 Oct '20 1 42.00 C 42.50 0 -0.49 1.197 -0.99%
74 IMMU 84.92 3.3M 2 Oct '20 1 40.00 C 44.80 0 -0.14 1.197 -0.30%
75 IMMU 84.92 3.3M 2 Oct '20 1 84.00 C 0.70 0 -0.26 1.197 -0.26%
76 IMMU 84.92 3.3M 2 Oct '20 1 85.00 C 0.10 6 0.12 1.197 0.21%
77 IMMU 84.92 3.3M 2 Oct '20 1 86.00 C  0 0 0.00 1.197 1.27%
78 IMMU 84.92 3.3M 2 Oct '20 1 90.00 C  0 0 0.00 1.197 5.98%
79 IMMU 84.92 3.3M 2 Oct '20 1 60.00 C 24.40 1 -0.61 1.197 -0.86%
80 IMMU 84.92 3.3M 2 Oct '20 1 80.00 C 4.50 0 -0.49 1.197 -0.52%
81 IMMU 84.92 3.3M 2 Oct '20 1 87.00 C  0 0 0.00 1.197 2.45%
82 IMMU 84.92 3.3M 2 Oct '20 1 87.50 C  0 0 0.00 1.197 3.04%
83 IMMU 84.92 3.3M 2 Oct '20 1 86.50 C  0 0 0.00 1.197 1.86%
84 IMMU 84.92 3.3M 2 Oct '20 1 105.00 C  0 0 0.00 1.197 23.65%
85 IMMU 84.92 3.3M 2 Oct '20 1 100.00 C  0 0 0.00 1.197 17.76%
86 IMMU 84.92 3.3M 2 Oct '20 1 95.00 C  0 0 0.00 1.197 11.87%
87 IMMU 84.92 3.3M 2 Oct '20 1 88.00 C  0 0 0.00 1.197 3.63%
88 IMMU 84.92 3.3M 20 Nov '20 50 2.00 C 82.30 0 -0.73 1.197 -23.66%
89 IMMU 84.92 3.3M 2 Oct '20 1 25.00 C 59.50 0 -0.49 1.197 -1.65%
90 IMMU 84.92 3.3M 21 Jan '22 477 10.00 C 73.70 0 -1.44 1.189 -10.87%
91 IMMU 84.92 3.3M 15 Jan '21 106 32.00 C 52.30 0 -0.73 1.184 -1.90%
92 IMMU 84.92 3.3M 20 Nov '20 50 42.00 C 42.40 15 -0.61 1.180 -1.22%
93 IMMU 84.92 3.3M 16 Oct '20 15 60.00 C 24.40 0 -0.61 1.178 -0.86%
94 IMMU 84.92 3.3M 20 Nov '20 50 38.00 C 46.30 0 -0.73 1.177 -1.61%
95 IMMU 84.92 3.3M 15 Jan '21 106 25.00 C 60.00 0 0.09 1.170 0.32%
96 IMMU 84.92 3.3M 23 Oct '20 22 45.00 C 39.40 0 -0.61 1.163 -1.14%
97 IMMU 84.92 3.3M 15 Jan '21 106 33.00 C 51.30 0 -0.73 1.150 -1.84%
98 IMMU 84.92 3.3M 15 Jan '21 106 35.00 C 50.00 0 0.09 1.139 0.23%
99 IMMU 84.92 3.3M 21 Jan '22 477 8.00 C 75.60 0 -1.55 1.123 -14.16%
100 IMMU 84.92 3.3M 9 Oct '20 8 80.00 C 4.40 0 -0.61 1.120 -0.65%
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.