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 February 6, 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 VMW 157.50 1.5M 28 Feb '20 22 155.00 C 7.40 68 3.11 0.412 3.26%
2 VMW 157.50 1.5M 28 Feb '20 22 157.50 C 6.00 11 3.81 0.402 3.96%
3 VMW 157.50 1.5M 28 Feb '20 22 160.00 C 4.90 54 3.11 0.400 4.85%
4 VMW 157.50 1.5M 6 Mar '20 29 157.50 C 6.60 41 4.19 0.384 4.37%
5 VMW 157.50 1.5M 6 Mar '20 29 160.00 C 5.50 60 3.49 0.382 5.26%
6 VMW 157.50 1.5M 6 Mar '20 29 155.00 C 7.30 0 3.05 0.380 3.20%
7 VMW 157.50 1.5M 20 Mar '20 43 155.00 C 8.80 30 4.00 0.361 4.24%
8 VMW 157.50 1.5M 13 Mar '20 36 155.00 C 7.60 0 3.24 0.356 3.40%
9 VMW 157.50 1.5M 20 Mar '20 43 160.00 C 6.40 74 4.06 0.353 5.89%
10 VMW 157.50 1.5M 17 Apr '20 71 155.00 C 9.40 53 4.38 0.337 4.66%
11 VMW 157.50 1.5M 17 Jul '20 162 155.00 C 13.60 4 7.05 0.330 7.71%
12 VMW 157.50 1.5M 17 Apr '20 71 160.00 C 7.70 114 4.89 0.328 6.81%
13 VMW 157.50 1.5M 7 Feb '20 1 155.00 C 2.65 287 0.10 0.322 0.10%
14 VMW 157.50 1.5M 7 Feb '20 1 157.50 C 1.00 522 0.63 0.322 0.64%
15 VMW 157.50 1.5M 7 Feb '20 1 160.00 C 0.25 182 0.16 0.322 1.75%
16 VMW 157.50 1.5M 17 Jul '20 162 160.00 C 11.30 17 7.17 0.322 9.44%
17 VMW 157.50 1.5M 15 Jan '21 344 158.19 C 18.40 0 11.68 0.316 13.72%
18 VMW 157.50 1.5M 14 Feb '20 8 155.00 C 4.10 33 1.02 0.312 1.04%
19 VMW 157.50 1.5M 15 Jan '21 344 160.00 C 17.10 1 10.86 0.311 13.96%
20 VMW 157.50 1.5M 15 Jan '21 344 155.00 C 20.00 2 11.11 0.309 12.73%
21 VMW 157.50 1.5M 15 Jan '21 344 153.19 C 20.90 2 10.53 0.305 12.14%
22 VMW 157.50 1.5M 14 Feb '20 8 160.00 C 1.65 106 1.05 0.301 2.66%
23 VMW 157.50 1.5M 14 Feb '20 8 157.50 C 2.70 42 1.71 0.301 1.74%
24 VMW 157.50 1.5M 17 Sep '21 589 155.00 C 27.10 0 15.62 0.300 18.87%
25 VMW 157.50 1.5M 17 Sep '21 589 160.00 C 24.50 1 15.56 0.297 20.30%
26 VMW 157.50 1.5M 21 Feb '20 15 155.00 C 4.90 50 1.52 0.294 1.57%
27 VMW 157.50 1.5M 21 Feb '20 15 157.50 C 3.50 66 2.22 0.286 2.27%
28 VMW 157.50 1.5M 17 Dec '21 680 155.00 C 28.10 0 16.25 0.286 19.78%
29 VMW 157.50 1.5M 21 Jan '22 715 160.00 C 26.60 0 16.89 0.282 22.23%
30 VMW 157.50 1.5M 17 Dec '21 680 160.00 C 25.00 0 15.87 0.279 20.75%
31 VMW 157.50 1.5M 21 Feb '20 15 160.00 C 2.35 426 1.49 0.277 3.13%
32 VMW 157.50 1.5M 21 Jan '22 715 155.00 C 28.40 1 16.44 0.276 20.06%
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.