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 September 20, 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 VMW 150.81 938K 20 Sep '19 0 152.50 C  0 125 0.00 0.385 1.12%
2 VMW 150.81 938K 20 Sep '19 0 150.00 C 0.65 161 -0.11 0.385 -0.11%
3 VMW 150.81 938K 20 Sep '19 0 149.00 C 1.25 7 -0.37 0.385 -0.37%
4 VMW 150.81 938K 17 Apr '20 210 150.00 C 15.50 1 9.74 0.352 10.86%
5 VMW 150.81 938K 17 Jan '20 119 150.00 C 11.90 7 7.35 0.340 7.98%
6 VMW 150.81 938K 17 Jan '20 119 153.19 C 10.50 1 6.96 0.338 9.18%
7 VMW 150.81 938K 15 Jan '21 483 153.19 C 22.00 1 14.59 0.325 18.93%
8 VMW 150.81 938K 1 Nov '19 42 149.00 C 7.20 0 3.57 0.320 3.75%
9 VMW 150.81 938K 15 Jan '21 483 150.00 C 23.70 0 15.18 0.319 18.01%
10 VMW 150.81 938K 1 Nov '19 42 152.50 C 5.40 7 3.58 0.316 4.88%
11 VMW 150.81 938K 1 Nov '19 42 150.00 C 6.60 6 3.84 0.315 4.01%
12 VMW 150.81 938K 25 Oct '19 35 149.00 C 6.60 0 3.18 0.315 3.32%
13 VMW 150.81 938K 18 Oct '19 28 150.00 C 5.40 169 3.04 0.311 3.16%
14 VMW 150.81 938K 25 Oct '19 35 152.50 C 4.80 13 3.18 0.309 4.44%
15 VMW 150.81 938K 25 Oct '19 35 150.00 C 6.10 2 3.51 0.308 3.66%
16 VMW 150.81 938K 11 Oct '19 21 149.00 C 5.20 3 2.25 0.302 2.33%
17 VMW 150.81 938K 11 Oct '19 21 150.00 C 4.60 1 2.51 0.301 2.59%
18 VMW 150.81 938K 27 Sep '19 7 149.00 C 3.40 41 1.05 0.301 1.08%
19 VMW 150.81 938K 4 Oct '19 14 149.00 C 4.40 0 1.72 0.300 1.77%
20 VMW 150.81 938K 4 Oct '19 14 150.00 C 3.80 4 1.98 0.296 2.03%
21 VMW 150.81 938K 11 Oct '19 21 152.50 C 3.40 2 2.25 0.295 3.45%
22 VMW 150.81 938K 27 Sep '19 7 150.00 C 2.80 53 1.32 0.295 1.34%
23 VMW 150.81 938K 4 Oct '19 14 152.50 C 2.60 6 1.72 0.291 2.89%
24 VMW 150.81 938K 27 Sep '19 7 152.50 C 1.60 50 1.06 0.287 2.20%
25 VMW 150.81 938K 17 Sep '21 728 150.00 C 28.30 0 18.23 0.276 22.44%
26 VMW 150.81 938K 17 Dec '21 819 150.00 C 29.90 0 19.29 0.252 24.06%
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.