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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from June 27, 2019. You must subscribe to get the latest data.
# Stock Stock
Price
Strike Short Call Long Call % of
Stock
Net
IVol
Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 SHOP 300.96 230.00 2 Aug '19 0.531 76.20 1 18 Oct '19 0.563 79.10 6 -0.00 0.03 -2.90
2 SHOP 300.96 240.00 15 Nov '19 0.542 76.70 2 17 Jan '20 0.527 79.60 0 -0.00 -0.01 -2.90
3 SHOP 300.96 300.00 15 Nov '19 0.509 39.20 8 17 Jan '20 0.486 44.20 19 -0.00 -0.02 -5.00
4 SHOP 300.96 300.00 16 Aug '19 0.514 23.90 116 18 Oct '19 0.490 32.90 16 -0.00 -0.02 -9.00
5 SHOP 300.96 280.00 16 Aug '19 0.533 36.00 11 18 Oct '19 0.508 43.90 0 -0.00 -0.03 -7.90
6 SHOP 300.96 290.00 2 Aug '19 0.527 26.70 2 18 Oct '19 0.502 38.20 16 -0.00 -0.03 -11.50
7 SHOP 300.96 280.00 15 Nov '19 0.524 50.20 12 17 Jan '20 0.498 54.60 5 -0.00 -0.03 -4.40
8 SHOP 300.96 290.00 16 Aug '19 0.529 29.30 16 18 Oct '19 0.502 38.20 16 -0.00 -0.03 -8.90
9 SHOP 300.96 230.00 15 Nov '19 0.571 84.90 0 17 Jan '20 0.542 86.40 0 -0.00 -0.03 -1.50
10 SHOP 300.96 260.00 15 Nov '19 0.540 62.90 0 17 Jan '20 0.511 65.60 0 -0.00 -0.03 -2.70
11 SHOP 300.96 270.00 15 Nov '19 0.534 56.40 9 17 Jan '20 0.504 60.20 2 -0.00 -0.03 -3.80
12 SHOP 300.96 220.00 15 Nov '19 0.589 92.90 0 17 Jan '20 0.557 94.60 0 -0.00 -0.03 -1.70
13 SHOP 300.96 290.00 15 Nov '19 0.519 44.90 5 17 Jan '20 0.487 48.20 2 -0.00 -0.03 -3.30
14 SHOP 300.96 270.00 16 Aug '19 0.557 43.00 6 18 Oct '19 0.524 50.30 10 -0.00 -0.03 -7.30
15 SHOP 300.96 250.00 15 Nov '19 0.554 69.80 4 17 Jan '20 0.522 72.20 0 -0.00 -0.03 -2.40
16 SHOP 300.96 250.00 16 Aug '19 0.580 58.30 4 18 Oct '19 0.546 63.70 18 -0.00 -0.03 -5.40
17 SHOP 300.96 300.00 2 Aug '19 0.530 21.00 22 18 Oct '19 0.490 32.90 16 -0.00 -0.04 -11.90
18 SHOP 300.96 240.00 16 Aug '19 0.610 67.10 0 18 Oct '19 0.570 71.80 1 -0.00 -0.04 -4.70
19 SHOP 300.96 280.00 2 Aug '19 0.551 33.10 0 18 Oct '19 0.508 43.90 0 -0.00 -0.04 -10.80
20 SHOP 300.96 200.00 15 Nov '19 0.624 110.70 0 17 Jan '20 0.577 110.00 2 1.00 -0.05 0.70
21 SHOP 300.96 270.00 2 Aug '19 0.573 40.50 0 18 Oct '19 0.524 50.30 10 -0.00 -0.05 -9.80
22 SHOP 300.96 260.00 16 Aug '19 0.587 50.30 1 18 Oct '19 0.530 55.90 0 -0.00 -0.06 -5.60
23 SHOP 300.96 190.00 15 Nov '19 0.644 119.50 0 17 Jan '20 0.586 117.70 0 1.00 -0.06 1.80
24 SHOP 300.96 180.00 15 Nov '19 0.661 128.40 0 17 Jan '20 0.600 126.30 0 1.00 -0.06 2.10
25 SHOP 300.96 175.00 15 Nov '19 0.672 132.90 0 17 Jan '20 0.609 130.70 0 1.00 -0.06 2.20
26 SHOP 300.96 210.00 15 Nov '19 0.621 101.90 0 17 Jan '20 0.557 101.80 0 1.00 -0.06 0.10
27 SHOP 300.96 165.00 15 Nov '19 0.694 142.10 0 17 Jan '20 0.627 139.70 1 1.00 -0.07 2.40
28 SHOP 300.96 195.00 15 Nov '19 0.635 115.10 0 17 Jan '20 0.565 113.80 0 1.00 -0.07 1.30
29 SHOP 300.96 260.00 2 Aug '19 0.600 48.30 0 18 Oct '19 0.530 55.90 0 -0.00 -0.07 -7.60
30 SHOP 300.96 160.00 15 Nov '19 0.706 146.80 0 17 Jan '20 0.634 144.10 0 1.00 -0.07 2.70
31 SHOP 300.96 230.00 16 Aug '19 0.639 77.40 3 18 Oct '19 0.563 79.10 6 -0.00 -0.08 -1.70
32 SHOP 300.96 150.00 15 Nov '19 0.733 156.20 0 17 Jan '20 0.653 153.30 0 1.00 -0.08 2.90
33 SHOP 300.96 145.00 15 Nov '19 0.745 160.80 0 17 Jan '20 0.662 157.90 0 1.00 -0.08 2.90
34 SHOP 300.96 140.00 15 Nov '19 0.755 165.60 0 17 Jan '20 0.670 162.50 0 1.00 -0.09 3.10
35 SHOP 300.96 240.00 2 Aug '19 0.656 65.80 0 18 Oct '19 0.570 71.80 1 -0.00 -0.09 -6.00
36 SHOP 300.96 210.00 16 Aug '19 0.698 95.80 0 18 Oct '19 0.609 95.30 1 1.00 -0.09 0.50
37 SHOP 300.96 220.00 16 Aug '19 0.682 86.40 2 18 Oct '19 0.591 87.70 0 -0.00 -0.09 -1.30
38 SHOP 300.96 200.00 16 Aug '19 0.733 105.20 0 18 Oct '19 0.628 104.10 8 1.00 -0.11 1.10
39 SHOP 300.96 195.00 16 Aug '19 0.752 110.00 0 18 Oct '19 0.640 108.70 0 1.00 -0.11 1.30
40 SHOP 300.96 180.00 16 Aug '19 0.815 124.60 0 18 Oct '19 0.704 122.50 1 1.00 -0.11 2.10
41 SHOP 300.96 190.00 16 Aug '19 0.769 114.80 0 18 Oct '19 0.651 113.30 0 1.00 -0.12 1.50
42 SHOP 300.96 185.00 16 Aug '19 0.801 119.80 0 18 Oct '19 0.664 117.90 0 1.00 -0.14 1.90
43 SHOP 300.96 100.00 15 Nov '19 0.897 204.20 0 17 Jan '20 0.751 200.50 0 1.00 -0.15 3.70
44 SHOP 300.96 170.00 16 Aug '19 0.850 134.30 0 18 Oct '19 0.703 131.90 2 1.00 -0.15 2.40
45 SHOP 300.96 150.00 16 Aug '19 0.965 154.00 0 18 Oct '19 0.763 150.90 0 1.00 -0.20 3.10
46 SHOP 300.96 145.00 16 Aug '19 0.984 159.00 2 18 Oct '19 0.778 155.70 0 1.00 -0.21 3.30
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.