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 August 27, 2020. 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 OSTK 95.99 12.5M 4 Sep '20 8 185.00 C 0.10 43 0.10 2.174 92.93%
2 OSTK 95.99 12.5M 4 Sep '20 8 180.00 C 0.10 16 0.10 1.956 87.72%
3 OSTK 95.99 12.5M 4 Sep '20 8 175.00 C 0.20 32 0.21 1.946 82.69%
4 OSTK 95.99 12.5M 4 Sep '20 8 170.00 C 0.15 61 0.16 1.923 77.38%
5 OSTK 95.99 12.5M 4 Sep '20 8 160.00 C 0.30 23 0.31 1.803 67.21%
6 OSTK 95.99 12.5M 4 Sep '20 8 165.00 C 0.05 13 0.05 1.790 71.98%
7 OSTK 95.99 12.5M 4 Sep '20 8 150.00 C 0.20 74 0.21 1.760 56.59%
8 OSTK 95.99 12.5M 11 Sep '20 15 180.00 C  0 1 0.00 1.748 87.52%
9 OSTK 95.99 12.5M 4 Sep '20 8 132.00 C 0.80 0 0.83 1.740 38.67%
10 OSTK 95.99 12.5M 4 Sep '20 8 140.00 C 0.85 191 0.89 1.733 47.15%
11 OSTK 95.99 12.5M 4 Sep '20 8 127.00 C 0.70 25 0.73 1.731 33.28%
12 OSTK 95.99 12.5M 11 Sep '20 15 175.00 C  0 2 0.00 1.710 82.31%
13 OSTK 95.99 12.5M 4 Sep '20 8 130.00 C 1.20 218 1.25 1.667 37.15%
14 OSTK 95.99 12.5M 11 Sep '20 15 150.00 C 1.05 70 1.09 1.655 57.99%
15 OSTK 95.99 12.5M 4 Sep '20 8 134.00 C 0.80 12 0.83 1.654 40.77%
16 OSTK 95.99 12.5M 11 Sep '20 15 140.00 C 1.35 96 1.41 1.652 47.93%
17 OSTK 95.99 12.5M 25 Sep '20 29 170.00 C 2.50 42 2.60 1.645 81.84%
18 OSTK 95.99 12.5M 11 Sep '20 15 165.00 C 0.75 22 0.78 1.641 73.25%
19 OSTK 95.99 12.5M 4 Sep '20 8 124.00 C 1.10 27 1.15 1.627 30.68%
20 OSTK 95.99 12.5M 4 Sep '20 8 113.00 C 2.15 22 2.24 1.625 20.42%
21 OSTK 95.99 12.5M 25 Sep '20 29 185.00 C 1.60 2 1.67 1.616 96.00%
22 OSTK 95.99 12.5M 4 Sep '20 8 133.00 C 0.80 1 0.83 1.609 39.72%
23 OSTK 95.99 12.5M 11 Sep '20 15 160.00 C 0.60 10 0.63 1.607 67.73%
24 OSTK 95.99 12.5M 11 Sep '20 15 185.00 C 0.10 22 0.10 1.606 92.93%
25 OSTK 95.99 12.5M 4 Sep '20 8 125.00 C 1.25 178 1.30 1.594 31.94%
26 OSTK 95.99 12.5M 4 Sep '20 8 112.00 C 2.80 34 2.92 1.591 20.18%
27 OSTK 95.99 12.5M 25 Sep '20 29 175.00 C 1.25 0 1.30 1.579 84.72%
28 OSTK 95.99 12.5M 11 Sep '20 15 170.00 C 0.30 11 0.31 1.579 77.66%
29 OSTK 95.99 12.5M 4 Sep '20 8 123.00 C 1.25 16 1.30 1.579 29.83%
30 OSTK 95.99 12.5M 4 Sep '20 8 128.00 C 0.85 23 0.89 1.577 34.54%
31 OSTK 95.99 12.5M 4 Sep '20 8 131.00 C 1.00 16 1.04 1.574 37.91%
32 OSTK 95.99 12.5M 18 Sep '20 22 165.00 C 1.20 52 1.25 1.573 74.07%
33 OSTK 95.99 12.5M 4 Sep '20 8 117.00 C 1.50 23 1.56 1.572 23.82%
34 OSTK 95.99 12.5M 4 Sep '20 8 100.00 C 6.50 629 6.77 1.570 11.74%
35 OSTK 95.99 12.5M 25 Sep '20 29 180.00 C 1.05 3 1.09 1.570 89.59%
36 OSTK 95.99 12.5M 18 Sep '20 22 170.00 C 1.15 52 1.20 1.560 79.25%
37 OSTK 95.99 12.5M 4 Sep '20 8 118.00 C 1.50 29 1.56 1.551 24.88%
38 OSTK 95.99 12.5M 25 Sep '20 29 120.00 C 6.70 10 6.98 1.549 34.39%
39 OSTK 95.99 12.5M 2 Oct '20 36 145.00 C 4.10 1 4.27 1.547 57.80%
40 OSTK 95.99 12.5M 18 Sep '20 22 180.00 C 0.80 19 0.83 1.546 89.10%
41 OSTK 95.99 12.5M 4 Sep '20 8 119.00 C 1.60 21 1.67 1.539 26.07%
42 OSTK 95.99 12.5M 4 Sep '20 8 120.00 C 1.80 357 1.88 1.534 27.40%
43 OSTK 95.99 12.5M 4 Sep '20 8 126.00 C 0.95 14 0.99 1.530 32.58%
44 OSTK 95.99 12.5M 18 Sep '20 22 160.00 C 1.35 45 1.41 1.530 69.06%
45 OSTK 95.99 12.5M 18 Sep '20 22 185.00 C 0.70 141 0.73 1.528 94.14%
46 OSTK 95.99 12.5M 4 Sep '20 8 115.00 C 1.95 197 2.03 1.527 22.29%
47 OSTK 95.99 12.5M 4 Sep '20 8 122.00 C 1.10 86 1.15 1.525 28.57%
48 OSTK 95.99 12.5M 18 Sep '20 22 175.00 C 0.55 8 0.57 1.524 83.36%
49 OSTK 95.99 12.5M 25 Sep '20 29 160.00 C 2.50 5 2.60 1.523 71.14%
50 OSTK 95.99 12.5M 16 Oct '20 50 165.00 C 4.70 1 4.90 1.522 80.74%
51 OSTK 95.99 12.5M 18 Sep '20 22 150.00 C 2.25 290 2.34 1.520 60.02%
52 OSTK 95.99 12.5M 2 Oct '20 36 180.00 C 1.65 0 1.72 1.516 90.80%
53 OSTK 95.99 12.5M 4 Sep '20 8 111.00 C 3.00 80 3.13 1.515 19.37%
54 OSTK 95.99 12.5M 4 Sep '20 8 97.00 C 7.00 101 7.29 1.511 9.00%
55 OSTK 95.99 12.5M 4 Sep '20 8 95.00 C 8.20 335 7.51 1.509 8.21%
56 OSTK 95.99 12.5M 4 Sep '20 8 97.50 C 6.90 57 7.19 1.507 9.44%
57 OSTK 95.99 12.5M 11 Sep '20 15 97.50 C 9.00 6 9.38 1.506 12.08%
58 OSTK 95.99 12.5M 2 Oct '20 36 175.00 C 1.80 0 1.88 1.503 85.79%
59 OSTK 95.99 12.5M 2 Oct '20 36 185.00 C 1.50 9 1.56 1.501 95.79%
60 OSTK 95.99 12.5M 4 Sep '20 8 129.00 C 0.65 2 0.68 1.501 35.31%
61 OSTK 95.99 12.5M 11 Sep '20 15 130.00 C 2.15 98 2.24 1.496 38.53%
62 OSTK 95.99 12.5M 2 Oct '20 36 140.00 C 4.60 10 4.79 1.496 53.19%
63 OSTK 95.99 12.5M 16 Oct '20 50 180.00 C 4.20 105 4.38 1.492 96.10%
64 OSTK 95.99 12.5M 18 Sep '20 22 134.00 C 3.20 1 3.33 1.488 44.41%
65 OSTK 95.99 12.5M 16 Oct '20 50 170.00 C 4.20 3 4.38 1.486 85.21%
66 OSTK 95.99 12.5M 11 Sep '20 15 132.00 C 1.90 9 1.98 1.484 40.29%
67 OSTK 95.99 12.5M 4 Sep '20 8 105.00 C 4.60 278 4.79 1.483 14.89%
68 OSTK 95.99 12.5M 16 Oct '20 50 160.00 C 5.00 9 5.21 1.483 75.84%
69 OSTK 95.99 12.5M 25 Sep '20 29 127.00 C 6.00 0 6.25 1.482 41.13%
70 OSTK 95.99 12.5M 4 Sep '20 8 98.00 C 6.70 149 6.98 1.481 9.75%
71 OSTK 95.99 12.5M 4 Sep '20 8 121.00 C 1.20 18 1.25 1.481 27.65%
72 OSTK 95.99 12.5M 18 Sep '20 22 131.00 C 3.60 11 3.75 1.475 41.79%
73 OSTK 95.99 12.5M 25 Sep '20 29 121.00 C 7.00 0 7.29 1.474 35.97%
74 OSTK 95.99 12.5M 25 Sep '20 29 95.00 C 14.00 33 13.55 1.473 15.87%
75 OSTK 95.99 12.5M 18 Sep '20 22 128.00 C 4.00 1 4.17 1.472 39.15%
76 OSTK 95.99 12.5M 25 Sep '20 29 150.00 C 2.65 14 2.76 1.468 60.70%
77 OSTK 95.99 12.5M 11 Sep '20 15 128.00 C 2.30 1 2.40 1.467 36.62%
78 OSTK 95.99 12.5M 18 Sep '20 22 119.00 C 5.40 41 5.63 1.464 31.36%
79 OSTK 95.99 12.5M 18 Sep '20 22 121.00 C 5.10 2 5.31 1.464 33.13%
80 OSTK 95.99 12.5M 16 Oct '20 50 155.00 C 6.00 1 6.25 1.461 72.24%
81 OSTK 95.99 12.5M 11 Sep '20 15 118.00 C 3.60 3 3.75 1.461 27.72%
82 OSTK 95.99 12.5M 16 Oct '20 50 175.00 C 4.00 4 4.17 1.459 90.24%
83 OSTK 95.99 12.5M 4 Sep '20 8 96.00 C 7.70 520 8.02 1.459 8.73%
84 OSTK 95.99 12.5M 18 Sep '20 22 127.00 C 4.20 1 4.38 1.457 38.36%
85 OSTK 95.99 12.5M 25 Sep '20 29 96.00 C 14.70 12 15.31 1.456 18.10%
86 OSTK 95.99 12.5M 2 Oct '20 36 165.00 C 2.50 8 2.60 1.456 76.49%
87 OSTK 95.99 12.5M 16 Oct '20 50 150.00 C 5.80 7 6.04 1.453 66.32%
88 OSTK 95.99 12.5M 25 Sep '20 29 110.00 C 9.20 33 9.58 1.453 26.74%
89 OSTK 95.99 12.5M 25 Sep '20 29 165.00 C 1.60 1 1.67 1.451 74.81%
90 OSTK 95.99 12.5M 25 Sep '20 29 133.00 C 4.10 0 4.27 1.450 44.74%
91 OSTK 95.99 12.5M 4 Sep '20 8 110.00 C 3.20 483 3.33 1.449 18.55%
92 OSTK 95.99 12.5M 11 Sep '20 15 97.00 C 9.30 63 9.69 1.449 11.89%
93 OSTK 95.99 12.5M 25 Sep '20 29 117.00 C 6.80 11 7.08 1.445 31.18%
94 OSTK 95.99 12.5M 18 Sep '20 22 140.00 C 2.90 46 3.02 1.445 50.39%
95 OSTK 95.99 12.5M 18 Dec '20 113 125.00 C 19.90 16 20.73 1.443 64.28%
96 OSTK 95.99 12.5M 11 Sep '20 15 126.00 C 2.35 2 2.45 1.441 34.56%
97 OSTK 95.99 12.5M 18 Sep '20 22 129.00 C 3.90 5 4.06 1.441 40.08%
98 OSTK 95.99 12.5M 4 Sep '20 8 116.00 C 1.80 17 1.88 1.440 23.16%
99 OSTK 95.99 12.5M 11 Sep '20 15 121.00 C 2.95 5 3.07 1.439 30.05%
100 OSTK 95.99 12.5M 2 Oct '20 36 150.00 C 3.60 6 3.75 1.439 62.36%
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.