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 July 26, 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 AAPL 207.74 17.3M 2 Aug '19 7 205.00 C 6.00 3,861 1.57 0.403 1.62%
2 AAPL 207.74 17.3M 2 Aug '19 7 207.50 C 4.60 4,487 2.10 0.395 2.15%
3 AAPL 207.74 17.3M 2 Aug '19 7 210.00 C 3.35 10,750 1.61 0.385 2.74%
4 AAPL 207.74 17.3M 2 Aug '19 7 212.50 C 2.30 4,297 1.11 0.369 3.44%
5 AAPL 207.74 17.3M 9 Aug '19 14 205.00 C 6.00 397 1.57 0.319 1.62%
6 AAPL 207.74 17.3M 9 Aug '19 14 207.50 C 5.00 676 2.29 0.307 2.35%
7 AAPL 207.74 17.3M 9 Aug '19 14 210.00 C 3.80 1,768 1.83 0.300 2.97%
8 AAPL 207.74 17.3M 9 Aug '19 14 212.50 C 2.69 929 1.29 0.294 3.63%
9 AAPL 207.74 17.3M 16 Aug '19 21 205.00 C 6.85 6,971 1.98 0.277 2.05%
10 AAPL 207.74 17.3M 16 Aug '19 21 207.50 C 5.40 1,624 2.48 0.275 2.55%
11 AAPL 207.74 17.3M 16 Aug '19 21 210.00 C 4.15 5,046 2.00 0.263 3.15%
12 AAPL 207.74 17.3M 16 Aug '19 21 212.50 C 3.05 317 1.47 0.256 3.82%
13 AAPL 207.74 17.3M 23 Aug '19 28 205.00 C 7.25 648 2.17 0.256 2.25%
14 AAPL 207.74 17.3M 23 Aug '19 28 207.50 C 5.60 122 2.58 0.254 2.65%
15 AAPL 207.74 17.3M 23 Aug '19 28 210.00 C 4.60 1,150 2.21 0.247 3.38%
16 AAPL 207.74 17.3M 30 Aug '19 35 207.50 C 6.05 120 2.80 0.244 2.88%
17 AAPL 207.74 17.3M 30 Aug '19 35 205.00 C 7.50 470 2.29 0.243 2.38%
18 AAPL 207.74 17.3M 23 Aug '19 28 212.50 C 3.45 95 1.66 0.241 4.02%
19 AAPL 207.74 17.3M 6 Sep '19 42 205.00 C 8.05 15 2.56 0.240 2.66%
20 AAPL 207.74 17.3M 30 Aug '19 35 210.00 C 5.00 260 2.41 0.237 3.58%
21 AAPL 207.74 17.3M 30 Aug '19 35 212.50 C 3.70 85 1.78 0.237 4.15%
22 AAPL 207.74 17.3M 20 Sep '19 56 205.00 C 8.75 4,253 2.89 0.236 3.02%
23 AAPL 207.74 17.3M 6 Sep '19 42 207.50 C 6.65 134 3.09 0.234 3.19%
24 AAPL 207.74 17.3M 6 Sep '19 42 210.00 C 5.40 289 2.60 0.233 3.79%
25 AAPL 207.74 17.3M 18 Oct '19 84 205.00 C 10.50 613 3.74 0.231 3.93%
26 AAPL 207.74 17.3M 17 Jan '20 175 205.00 C 14.90 212 5.85 0.231 6.31%
27 AAPL 207.74 17.3M 17 Jan '20 175 210.00 C 12.50 229 6.02 0.230 7.56%
28 AAPL 207.74 17.3M 20 Sep '19 56 210.00 C 6.35 2,391 3.06 0.229 4.28%
29 AAPL 207.74 17.3M 18 Oct '19 84 210.00 C 7.80 800 3.75 0.226 5.03%
30 AAPL 207.74 17.3M 19 Jun '20 329 205.00 C 20.55 15 8.57 0.222 9.51%
31 AAPL 207.74 17.3M 19 Jun '20 329 210.00 C 17.70 36 8.52 0.221 10.50%
32 AAPL 207.74 17.3M 18 Sep '20 420 205.00 C 23.10 3 9.80 0.214 11.03%
33 AAPL 207.74 17.3M 18 Sep '20 420 210.00 C 20.50 11 9.87 0.211 12.16%
34 AAPL 207.74 17.3M 15 Jan '21 539 205.00 C 25.25 84 10.84 0.198 12.33%
35 AAPL 207.74 17.3M 15 Jan '21 539 210.00 C 23.75 10 11.43 0.197 14.14%
36 AAPL 207.74 17.3M 18 Jun '21 693 210.00 C 26.55 6 12.78 0.174 15.90%
37 AAPL 207.74 17.3M 18 Jun '21 693 205.00 C 27.75 10 12.04 0.168 13.90%
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.