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 April 30, 2019. 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 PCG 22.52 4.4M 3 May '19 3 35.00 C  0 0 0.00 1.948 55.42%
2 PCG 22.52 4.4M 3 May '19 3 29.00 C  0 1 0.00 1.543 28.77%
3 PCG 22.52 4.4M 3 May '19 3 30.00 C  0 0 0.00 1.346 33.21%
4 PCG 22.52 4.4M 3 May '19 3 28.00 C  0 0 0.00 1.344 24.33%
5 PCG 22.52 4.4M 21 Jun '19 52 65.00 C  0 0 0.00 1.153 188.63%
6 PCG 22.52 4.4M 3 May '19 3 26.00 C  0 46 0.00 1.098 15.45%
7 PCG 22.52 4.4M 10 May '19 10 35.00 C  0 0 0.00 1.067 55.42%
8 PCG 22.52 4.4M 21 Jun '19 52 70.00 C  0 0 0.00 1.054 210.83%
9 PCG 22.52 4.4M 3 May '19 3 22.00 C 0.92 3 1.78 1.037 1.85%
10 PCG 22.52 4.4M 21 Jun '19 52 55.00 C  0 0 0.00 1.030 144.23%
11 PCG 22.52 4.4M 3 May '19 3 25.00 C 0.01 35 0.04 1.016 11.06%
12 PCG 22.52 4.4M 17 May '19 17 37.00 C  0 0 0.00 1.013 64.30%
13 PCG 22.52 4.4M 3 May '19 3 27.00 C  0 6 0.00 1.009 19.89%
14 PCG 22.52 4.4M 21 Jun '19 52 57.50 C  0 0 0.00 1.007 155.33%
15 PCG 22.52 4.4M 3 May '19 3 24.00 C 0.22 20 0.98 0.985 7.62%
16 PCG 22.52 4.4M 3 May '19 3 23.50 C 0.36 94 1.60 0.970 6.05%
17 PCG 22.52 4.4M 17 May '19 17 36.00 C  0 0 0.00 0.966 59.86%
18 PCG 22.52 4.4M 3 May '19 3 24.50 C 0.15 74 0.67 0.959 9.52%
19 PCG 22.52 4.4M 3 May '19 3 22.50 C 0.66 19 2.84 0.958 2.93%
20 PCG 22.52 4.4M 24 May '19 24 25.00 C 0.60 0 2.66 0.949 14.05%
21 PCG 22.52 4.4M 24 May '19 24 35.00 C  0 0 0.00 0.932 55.42%
22 PCG 22.52 4.4M 17 May '19 17 35.00 C  0 0 0.00 0.917 55.42%
23 PCG 22.52 4.4M 21 Jun '19 52 48.00 C  0 0 0.00 0.900 113.14%
24 PCG 22.52 4.4M 31 May '19 31 24.00 C 0.93 0 4.13 0.897 11.16%
25 PCG 22.52 4.4M 21 Jun '19 52 49.00 C  0 0 0.00 0.893 117.58%
26 PCG 22.52 4.4M 21 Jun '19 52 41.00 C  0 0 0.00 0.889 82.06%
27 PCG 22.52 4.4M 3 May '19 3 23.00 C 0.46 117 2.04 0.881 4.26%
28 PCG 22.52 4.4M 24 May '19 24 22.00 C 1.85 7 5.91 0.875 6.43%
29 PCG 22.52 4.4M 21 Jun '19 52 45.00 C  0 1 0.00 0.859 99.82%
30 PCG 22.52 4.4M 21 Jun '19 52 46.00 C  0 0 0.00 0.858 104.26%
31 PCG 22.52 4.4M 21 Jun '19 52 44.00 C  0 0 0.00 0.846 95.38%
32 PCG 22.52 4.4M 31 May '19 31 27.00 C 0.46 0 2.04 0.839 22.39%
33 PCG 22.52 4.4M 10 May '19 10 30.00 C  0 1 0.00 0.836 33.21%
34 PCG 22.52 4.4M 10 May '19 10 24.00 C 0.51 40 2.26 0.824 9.04%
35 PCG 22.52 4.4M 17 May '19 17 33.00 C  0 0 0.00 0.814 46.54%
36 PCG 22.52 4.4M 31 May '19 31 35.00 C 0.02 6 0.09 0.811 55.56%
37 PCG 22.52 4.4M 21 Jun '19 52 39.00 C  0 0 0.00 0.810 73.18%
38 PCG 22.52 4.4M 24 May '19 24 27.00 C 0.41 5 1.82 0.805 22.12%
39 PCG 22.52 4.4M 31 May '19 31 26.00 C 0.33 0 1.47 0.803 17.17%
40 PCG 22.52 4.4M 21 Jun '19 52 38.00 C 0.01 0 0.04 0.802 68.81%
41 PCG 22.52 4.4M 10 May '19 10 22.00 C 1.33 0 3.60 0.801 3.82%
42 PCG 22.52 4.4M 17 May '19 17 28.00 C 0.12 20 0.53 0.796 25.00%
43 PCG 22.52 4.4M 21 Jun '19 52 22.00 C 2.72 26 9.77 0.796 11.11%
44 PCG 22.52 4.4M 24 May '19 24 30.00 C 0.11 0 0.49 0.794 33.87%
45 PCG 22.52 4.4M 21 Jun '19 52 43.00 C  0 0 0.00 0.792 90.94%
46 PCG 22.52 4.4M 17 May '19 17 22.00 C 1.70 5 5.24 0.792 5.67%
47 PCG 22.52 4.4M 21 Jun '19 52 37.00 C 0.01 0 0.04 0.790 64.37%
48 PCG 22.52 4.4M 10 May '19 10 24.50 C 0.41 4 1.82 0.789 10.81%
49 PCG 22.52 4.4M 21 Jun '19 52 42.00 C  0 0 0.00 0.789 86.50%
50 PCG 22.52 4.4M 10 May '19 10 23.00 C 0.85 33 3.77 0.789 6.14%
51 PCG 22.52 4.4M 31 May '19 31 29.00 C 0.02 0 0.09 0.788 28.89%
52 PCG 22.52 4.4M 21 Jun '19 52 35.00 C 0.08 0 0.36 0.786 55.97%
53 PCG 22.52 4.4M 21 Jun '19 52 33.00 C 0.21 0 0.93 0.783 47.92%
54 PCG 22.52 4.4M 21 Jun '19 52 36.00 C 0.08 0 0.36 0.782 60.43%
55 PCG 22.52 4.4M 31 May '19 31 22.00 C 2.05 0 6.79 0.779 7.47%
56 PCG 22.52 4.4M 21 Jun '19 52 50.00 C  0 0 0.00 0.779 122.02%
57 PCG 22.52 4.4M 24 May '19 24 23.00 C 1.42 0 6.31 0.778 9.00%
58 PCG 22.52 4.4M 21 Jun '19 52 23.00 C 2.26 73 10.04 0.776 13.52%
59 PCG 22.52 4.4M 10 May '19 10 29.00 C  0 0 0.00 0.775 28.77%
60 PCG 22.52 4.4M 7 Jun '19 38 23.00 C 1.53 0 6.79 0.775 9.58%
61 PCG 22.52 4.4M 10 May '19 10 23.50 C 0.64 4 2.84 0.774 7.40%
62 PCG 22.52 4.4M 21 Jun '19 52 40.00 C  0 0 0.00 0.772 77.62%
63 PCG 22.52 4.4M 20 Sep '19 143 22.00 C 4.40 18 17.23 0.772 21.41%
64 PCG 22.52 4.4M 17 May '19 17 30.00 C 0.01 0 0.04 0.772 33.27%
65 PCG 22.52 4.4M 20 Sep '19 143 23.00 C 3.90 5 17.32 0.772 23.52%
66 PCG 22.52 4.4M 21 Jun '19 52 24.00 C 1.91 16 8.48 0.771 16.45%
67 PCG 22.52 4.4M 10 May '19 10 25.00 C 0.30 25 1.33 0.765 12.51%
68 PCG 22.52 4.4M 17 May '19 17 23.00 C 1.18 14 5.24 0.762 7.78%
69 PCG 22.52 4.4M 24 May '19 24 24.00 C 1.04 0 4.62 0.762 11.73%
70 PCG 22.52 4.4M 24 May '19 24 28.00 C 0.19 0 0.84 0.761 25.39%
71 PCG 22.52 4.4M 17 May '19 17 32.00 C  0 0 0.00 0.759 42.10%
72 PCG 22.52 4.4M 17 May '19 17 25.00 C 0.48 25 2.13 0.756 13.43%
73 PCG 22.52 4.4M 19 Jul '19 80 25.00 C 2.13 0 9.46 0.754 22.61%
74 PCG 22.52 4.4M 17 May '19 17 31.00 C  0 0 0.00 0.754 37.66%
75 PCG 22.52 4.4M 24 May '19 24 29.00 C 0.10 0 0.44 0.753 29.35%
76 PCG 22.52 4.4M 10 May '19 10 26.00 C 0.14 0 0.62 0.752 16.18%
77 PCG 22.52 4.4M 20 Sep '19 143 24.00 C 3.50 145 15.54 0.750 26.18%
78 PCG 22.52 4.4M 17 May '19 17 29.00 C 0.06 0 0.27 0.750 29.12%
79 PCG 22.52 4.4M 20 Sep '19 143 25.00 C 3.15 123 13.99 0.749 29.07%
80 PCG 22.52 4.4M 21 Jun '19 52 26.00 C 1.21 111 5.37 0.748 22.01%
81 PCG 22.52 4.4M 21 Jun '19 52 25.00 C 1.55 58 6.88 0.748 19.22%
82 PCG 22.52 4.4M 31 May '19 31 30.00 C 0.14 0 0.62 0.745 34.05%
83 PCG 22.52 4.4M 31 May '19 31 25.00 C 0.87 0 3.86 0.744 15.47%
84 PCG 22.52 4.4M 20 Sep '19 143 26.00 C 2.75 2 12.21 0.744 31.51%
85 PCG 22.52 4.4M 20 Dec '19 234 24.00 C 4.35 0 19.32 0.741 32.09%
86 PCG 22.52 4.4M 17 May '19 17 27.00 C 0.19 18 0.84 0.739 20.91%
87 PCG 22.52 4.4M 20 Dec '19 234 23.00 C 4.75 26 21.09 0.738 29.43%
88 PCG 22.52 4.4M 21 Jun '19 52 34.00 C 0.12 0 0.53 0.737 51.79%
89 PCG 22.52 4.4M 17 May '19 17 24.00 C 0.81 68 3.60 0.736 10.55%
90 PCG 22.52 4.4M 10 May '19 10 27.00 C 0.05 10 0.22 0.736 20.16%
91 PCG 22.52 4.4M 17 May '19 17 26.00 C 0.30 0 1.33 0.734 17.01%
92 PCG 22.52 4.4M 21 Jun '19 52 29.00 C 0.63 0 2.80 0.733 32.48%
93 PCG 22.52 4.4M 21 Jun '19 52 28.00 C 0.78 22 3.46 0.732 28.79%
94 PCG 22.52 4.4M 31 May '19 31 23.00 C 1.53 0 6.79 0.732 9.58%
95 PCG 22.52 4.4M 21 Jun '19 52 30.00 C 0.49 1 2.18 0.730 36.18%
96 PCG 22.52 4.4M 21 Jun '19 52 32.00 C 0.29 2 1.29 0.728 43.95%
97 PCG 22.52 4.4M 7 Jun '19 38 28.00 C 0.23 0 1.02 0.727 25.62%
98 PCG 22.52 4.4M 21 Jun '19 52 31.00 C 0.37 0 1.64 0.727 39.95%
99 PCG 22.52 4.4M 21 Jun '19 52 27.00 C 0.97 6 4.31 0.724 25.29%
100 PCG 22.52 4.4M 20 Sep '19 143 27.00 C 2.46 15 10.92 0.722 34.60%
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.