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 August 29, 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 TLT 147.24 125.00 17 Jan '20 0.103 22.35 27 20 Mar '20 1.884 19.90 0 1.00 1.78 2.45
2 TLT 147.24 129.00 18 Oct '19 0.103 18.35 15 20 Dec '19 1.043 16.10 0 1.00 0.94 2.25
3 TLT 147.24 125.00 18 Oct '19 0.249 23.80 0 20 Dec '19 1.092 20.50 6 1.00 0.84 3.30
4 TLT 147.24 123.00 17 Jan '20 1.351 25.10 0 20 Mar '20 1.899 21.90 0 1.00 0.55 3.20
5 TLT 147.24 125.00 20 Dec '19 1.092 23.00 6 21 Feb '20 1.638 20.05 0 1.00 0.55 2.95
6 TLT 147.24 124.00 20 Dec '19 1.104 24.10 0 21 Feb '20 1.647 21.10 0 1.00 0.54 3.00
7 TLT 147.24 120.00 17 Jan '20 1.383 28.05 10 20 Mar '20 1.923 24.95 0 1.00 0.54 3.10
8 TLT 147.24 120.00 20 Dec '19 1.152 28.25 0 21 Feb '20 1.682 25.10 0 1.00 0.53 3.15
9 TLT 147.24 131.00 20 Sep '19 0.206 16.35 32 15 Nov '19 0.734 14.20 0 1.00 0.53 2.15
10 TLT 147.24 115.00 17 Jan '20 1.436 33.10 0 20 Mar '20 1.963 29.90 0 1.00 0.53 3.20
11 TLT 147.24 127.00 15 Nov '19 0.791 21.05 1 17 Jan '20 1.309 18.15 0 1.00 0.52 2.90
12 TLT 147.24 125.00 17 Apr '20 2.126 24.20 0 19 Jun '20 2.643 20.15 0 1.00 0.52 4.05
13 TLT 147.24 126.00 15 Nov '19 0.805 22.10 0 17 Jan '20 1.320 19.45 0 1.00 0.51 2.65
14 TLT 147.24 124.00 15 Nov '19 0.833 24.10 6 17 Jan '20 1.341 21.40 0 1.00 0.51 2.70
15 TLT 147.24 120.00 15 Nov '19 0.889 28.20 0 17 Jan '20 1.383 26.50 10 1.00 0.49 1.70
16 TLT 147.24 125.00 21 Feb '20 1.638 23.45 0 17 Apr '20 2.126 20.15 0 1.00 0.49 3.30
17 TLT 147.24 124.00 21 Feb '20 1.647 25.00 0 17 Apr '20 2.132 21.10 0 1.00 0.49 3.90
18 TLT 147.24 115.00 15 Nov '19 0.959 33.15 6 17 Jan '20 1.436 30.05 0 1.00 0.48 3.10
19 TLT 147.24 125.00 20 Mar '20 1.884 23.95 0 15 May '20 2.360 20.20 0 1.00 0.48 3.75
20 TLT 147.24 127.00 18 Oct '19 0.609 21.15 1 20 Dec '19 1.067 18.25 0 1.00 0.46 2.90
21 TLT 147.24 126.00 18 Oct '19 0.625 22.20 2 20 Dec '19 1.080 19.15 1 1.00 0.45 3.05
22 TLT 147.24 124.00 18 Oct '19 0.656 24.60 0 20 Dec '19 1.104 21.15 0 1.00 0.45 3.45
23 TLT 147.24 123.00 18 Oct '19 0.672 25.00 0 20 Dec '19 1.116 22.20 0 1.00 0.44 2.80
24 TLT 147.24 122.00 18 Oct '19 0.688 26.15 0 20 Dec '19 1.128 23.05 3 1.00 0.44 3.10
25 TLT 147.24 120.00 18 Oct '19 0.719 28.20 0 20 Dec '19 1.152 25.05 0 1.00 0.43 3.15
26 TLT 147.24 115.00 18 Oct '19 0.796 32.95 2 20 Dec '19 1.212 30.05 1 1.00 0.42 2.90
27 TLT 147.24 129.00 20 Sep '19 0.380 19.00 0 15 Nov '19 0.763 16.40 0 1.00 0.38 2.60
28 TLT 147.24 131.00 13 Sep '19 0.407 17.15 0 15 Nov '19 0.734 14.20 0 1.00 0.33 2.95
29 TLT 147.24 131.00 6 Sep '19 0.420 16.95 0 15 Nov '19 0.734 14.20 0 1.00 0.31 2.75
30 TLT 147.24 128.00 13 Sep '19 0.466 20.15 0 15 Nov '19 0.777 17.20 0 1.00 0.31 2.95
31 TLT 147.24 128.00 20 Sep '19 0.474 20.00 6 15 Nov '19 0.777 17.20 0 1.00 0.30 2.80
32 TLT 147.24 127.00 20 Sep '19 0.492 21.05 0 15 Nov '19 0.791 18.10 1 1.00 0.30 2.95
33 TLT 147.24 129.00 6 Sep '19 0.465 19.10 0 15 Nov '19 0.763 16.40 0 1.00 0.30 2.70
34 TLT 147.24 126.00 20 Sep '19 0.510 22.10 0 15 Nov '19 0.805 19.45 0 1.00 0.30 2.65
35 TLT 147.24 125.00 20 Sep '19 0.528 23.10 0 15 Nov '19 0.819 20.35 0 1.00 0.29 2.75
36 TLT 147.24 128.00 6 Sep '19 0.488 20.50 0 15 Nov '19 0.777 17.20 0 1.00 0.29 3.30
37 TLT 147.24 124.00 20 Sep '19 0.546 24.10 0 15 Nov '19 0.833 21.10 6 1.00 0.29 3.00
38 TLT 147.24 122.00 20 Sep '19 0.583 26.05 0 15 Nov '19 0.861 23.15 3 1.00 0.28 2.90
39 TLT 147.24 120.00 20 Sep '19 0.619 28.00 0 15 Nov '19 0.889 25.20 0 1.00 0.27 2.80
40 TLT 147.24 115.00 20 Sep '19 0.710 33.15 0 15 Nov '19 0.959 30.20 6 1.00 0.25 2.95
41 TLT 147.24 110.00 20 Sep '19 0.801 39.30 0 15 Nov '19 1.028 35.00 3 1.00 0.23 4.30
42 TLT 147.24 136.00 17 Apr '20 0.064 12.75 3 19 Jun '20 0.103 12.60 0 1.00 0.04 0.15
43 TLT 147.24 135.00 20 Mar '20 0.065 13.40 0 15 May '20 0.103 13.20 0 1.00 0.04 0.20
44 TLT 147.24 135.00 21 Feb '20 0.076 13.20 0 17 Apr '20 0.103 13.10 0 1.00 0.03 0.10
45 TLT 147.24 133.00 20 Dec '19 0.077 14.60 35 21 Feb '20 0.103 14.60 0 1.00 0.03  0
46 TLT 147.24 142.00 13 Sep '19 0.105 5.45 4 15 Nov '19 0.128 6.60 29 -0.00 0.02 -1.15
47 TLT 147.24 143.00 6 Sep '19 0.110 4.35 90 15 Nov '19 0.131 6.05 3 -0.00 0.02 -1.70
48 TLT 147.24 132.00 20 Dec '19 0.083 15.70 0 21 Feb '20 0.103 15.40 0 1.00 0.02 0.30
49 TLT 147.24 141.00 13 Sep '19 0.109 6.40 100 15 Nov '19 0.128 7.40 33 -0.00 0.02 -1.00
50 TLT 147.24 134.00 17 Jan '20 0.084 13.85 14 20 Mar '20 0.103 13.80 0 1.00 0.02 0.05
51 TLT 147.24 136.00 27 Sep '19 0.103 13.35 0 15 Nov '19 0.117 11.50 0 1.00 0.01 1.85
52 TLT 147.24 140.00 20 Sep '19 0.115 7.40 88 15 Nov '19 0.128 8.15 35 -0.00 0.01 -0.75
53 TLT 147.24 144.00 6 Sep '19 0.121 3.45 160 15 Nov '19 0.133 5.40 10 -0.00 0.01 -1.95
54 TLT 147.24 143.00 13 Sep '19 0.121 4.55 4 15 Nov '19 0.131 6.05 3 -0.00 0.01 -1.50
55 TLT 147.24 145.00 6 Sep '19 0.127 2.59 60 15 Nov '19 0.134 4.85 27 -0.00 0.01 -2.26
56 TLT 147.24 139.00 20 Sep '19 0.120 8.35 88 15 Nov '19 0.125 8.95 1 -0.00 0.01 -0.60
57 TLT 147.24 141.00 20 Sep '19 0.123 6.50 66 15 Nov '19 0.128 7.40 33 -0.00 0.00 -0.90
58 TLT 147.24 140.00 13 Sep '19 0.124 7.40 40 15 Nov '19 0.128 8.15 35 -0.00 0.00 -0.75
59 TLT 147.24 146.00 6 Sep '19 0.134 1.91 101 15 Nov '19 0.136 4.35 14 -0.00 0.00 -2.44
60 TLT 147.24 129.00 20 Mar '20 0.103 18.85 0 15 May '20 0.103 18.25 0 1.00  0 0.60
61 TLT 147.24 130.00 18 Oct '19 0.103 17.35 200 20 Dec '19 0.103 16.40 0 1.00  0 0.95
62 TLT 147.24 130.00 21 Feb '20 0.103 18.10 0 17 Apr '20 0.103 17.30 0 1.00  0 0.80
63 TLT 147.24 133.00 17 Apr '20 0.103 15.35 0 19 Jun '20 0.103 14.95 10 1.00  0 0.40
64 TLT 147.24 128.00 17 Apr '20 0.103 19.70 0 19 Jun '20 0.103 19.25 0 1.00  0 0.45
65 TLT 147.24 130.00 20 Dec '19 0.103 18.15 0 21 Feb '20 0.103 17.25 0 1.00  0 0.90
66 TLT 147.24 132.00 20 Mar '20 0.103 15.85 0 15 May '20 0.103 15.65 0 1.00  0 0.20
67 TLT 147.24 129.00 17 Jan '20 0.103 19.40 0 20 Mar '20 0.103 18.20 0 1.00  0 1.20
68 TLT 147.24 132.00 21 Feb '20 0.103 16.10 0 17 Apr '20 0.103 15.60 0 1.00  0 0.50
69 TLT 147.24 135.00 17 Apr '20 0.103 13.60 0 19 Jun '20 0.103 13.35 7 1.00  0 0.25
70 TLT 147.24 130.00 17 Apr '20 0.103 17.80 0 19 Jun '20 0.103 17.50 0 1.00  0 0.30
71 TLT 147.24 131.00 17 Jan '20 0.103 16.65 0 20 Mar '20 0.103 16.35 0 1.00  0 0.30
72 TLT 147.24 132.00 17 Jan '20 0.103 15.75 0 20 Mar '20 0.103 15.55 0 1.00  0 0.20
73 TLT 147.24 131.00 17 Apr '20 0.103 17.45 0 19 Jun '20 0.103 16.60 0 1.00  0 0.85
74 TLT 147.24 132.00 17 Apr '20 0.103 16.00 0 19 Jun '20 0.103 15.75 0 1.00  0 0.25
75 TLT 147.24 130.00 20 Mar '20 0.103 18.20 0 15 May '20 0.103 17.40 0 1.00  0 0.80
76 TLT 147.24 128.00 17 Jan '20 0.103 19.40 60 20 Mar '20 0.103 19.15 0 1.00  0 0.25
77 TLT 147.24 130.00 15 Nov '19 0.103 17.35 100 17 Jan '20 0.103 17.25 4 1.00  0 0.10
78 TLT 147.24 131.00 21 Feb '20 0.103 17.45 0 17 Apr '20 0.103 16.40 0 1.00  0 1.05
79 TLT 147.24 134.00 17 Apr '20 0.103 14.35 0 19 Jun '20 0.103 14.15 0 1.00  0 0.20
80 TLT 147.24 129.00 17 Apr '20 0.103 19.45 0 19 Jun '20 0.103 18.30 2 1.00  0 1.15
81 TLT 147.24 131.00 20 Dec '19 0.103 16.75 0 21 Feb '20 0.103 16.30 0 1.00  0 0.45
82 TLT 147.24 134.00 20 Mar '20 0.103 14.25 0 15 May '20 0.103 14.00 0 1.00  0 0.25
83 TLT 147.24 130.00 17 Jan '20 0.103 17.60 4 20 Mar '20 0.103 17.30 0 1.00  0 0.30
84 TLT 147.24 132.00 15 Nov '19 0.103 15.40 100 17 Jan '20 0.103 15.40 0 1.00  0  0
85 TLT 147.24 133.00 21 Feb '20 0.103 14.95 0 17 Apr '20 0.103 14.75 0 1.00  0 0.20
86 TLT 147.24 140.00 27 Sep '19 0.128 7.65 13 15 Nov '19 0.128 8.15 35 -0.00 -0.00 -0.50
87 TLT 147.24 145.00 13 Sep '19 0.135 2.99 209 15 Nov '19 0.134 4.85 27 -0.00 -0.00 -1.86
88 TLT 147.24 144.00 13 Sep '19 0.134 3.75 79 15 Nov '19 0.133 5.40 10 -0.00 -0.00 -1.65
89 TLT 147.24 147.00 6 Sep '19 0.139 1.35 1,564 15 Nov '19 0.138 3.85 73 -0.00 -0.00 -2.50
90 TLT 147.24 147.00 13 Sep '19 0.139 1.81 117 15 Nov '19 0.138 3.85 73 -0.00 -0.00 -2.04
91 TLT 147.24 138.00 20 Sep '19 0.123 9.35 52 15 Nov '19 0.122 9.75 16 -0.00 -0.00 -0.40
92 TLT 147.24 146.00 13 Sep '19 0.138 2.36 33 15 Nov '19 0.136 4.35 14 -0.00 -0.00 -1.99
93 TLT 147.24 142.00 20 Sep '19 0.131 5.60 71 15 Nov '19 0.128 6.60 29 -0.00 -0.00 -1.00
94 TLT 147.24 145.00 20 Sep '19 0.138 3.35 626 15 Nov '19 0.134 4.85 27 -0.00 -0.00 -1.50
95 TLT 147.24 143.00 20 Sep '19 0.135 4.80 38 15 Nov '19 0.131 6.05 3 -0.00 -0.00 -1.25
96 TLT 147.24 144.00 20 Sep '19 0.137 4.05 140 15 Nov '19 0.133 5.40 10 -0.00 -0.00 -1.35
97 TLT 147.24 146.00 20 Sep '19 0.142 2.75 520 15 Nov '19 0.136 4.35 14 -0.00 -0.01 -1.60
98 TLT 147.24 146.00 27 Sep '19 0.142 3.15 17 15 Nov '19 0.136 4.35 14 -0.00 -0.01 -1.20
99 TLT 147.24 135.00 18 Oct '19 0.109 12.40 42 20 Dec '19 0.103 12.65 26 -0.00 -0.01 -0.25
100 TLT 147.24 147.00 20 Sep '19 0.144 2.22 434 15 Nov '19 0.138 3.85 73 -0.00 -0.01 -1.63
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.