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 4, 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 DIA 288.04 2.9M 7 Feb '20 3 287.50 C 2.15 94 0.56 0.188 0.56%
2 DIA 288.04 2.9M 7 Feb '20 3 288.00 C 1.86 476 0.63 0.187 0.64%
3 DIA 288.04 2.9M 7 Feb '20 3 289.00 C 1.32 514 0.46 0.175 0.80%
4 DIA 288.04 2.9M 7 Feb '20 3 290.00 C 0.89 857 0.31 0.168 0.99%
5 DIA 288.04 2.9M 14 Feb '20 10 287.50 C 3.20 134 0.92 0.160 0.93%
6 DIA 288.04 2.9M 14 Feb '20 10 290.00 C 1.90 478 0.66 0.146 1.35%
7 DIA 288.04 2.9M 21 Feb '20 17 287.50 C 3.70 110 1.10 0.143 1.11%
8 DIA 288.04 2.9M 6 Mar '20 31 287.50 C 4.95 19 1.53 0.143 1.56%
9 DIA 288.04 2.9M 21 Feb '20 17 288.00 C 3.40 163 1.17 0.141 1.18%
10 DIA 288.04 2.9M 21 Feb '20 17 289.00 C 2.89 328 1.00 0.139 1.35%
11 DIA 288.04 2.9M 28 Feb '20 24 287.50 C 4.20 54 1.27 0.138 1.29%
12 DIA 288.04 2.9M 20 Mar '20 45 288.00 C 5.45 189 1.88 0.135 1.91%
13 DIA 288.04 2.9M 6 Mar '20 31 290.00 C 3.50 92 1.22 0.135 1.92%
14 DIA 288.04 2.9M 21 Feb '20 17 290.00 C 2.36 310 0.82 0.134 1.51%
15 DIA 288.04 2.9M 13 Mar '20 38 290.00 C 3.95 3 1.37 0.134 2.08%
16 DIA 288.04 2.9M 31 Dec '20 331 289.00 C 13.80 0 4.79 0.134 5.38%
17 DIA 288.04 2.9M 20 Mar '20 45 289.00 C 4.90 26 1.70 0.133 2.07%
18 DIA 288.04 2.9M 17 Jul '20 164 290.00 C 8.70 5 3.02 0.133 3.82%
19 DIA 288.04 2.9M 30 Jun '20 147 290.00 C 8.10 1 2.81 0.132 3.59%
20 DIA 288.04 2.9M 17 Apr '20 73 290.00 C 5.70 76 1.98 0.131 2.71%
21 DIA 288.04 2.9M 19 Jun '20 136 290.00 C 7.95 279 2.76 0.131 3.54%
22 DIA 288.04 2.9M 20 Mar '20 45 290.00 C 4.35 237 1.51 0.131 2.22%
23 DIA 288.04 2.9M 28 Feb '20 24 290.00 C 2.85 309 0.99 0.130 1.69%
24 DIA 288.04 2.9M 31 Mar '20 56 290.00 C 4.75 135 1.65 0.129 2.37%
25 DIA 288.04 2.9M 30 Sep '20 239 288.00 C 12.05 0 4.17 0.127 4.35%
26 DIA 288.04 2.9M 30 Sep '20 239 289.00 C 11.45 0 3.98 0.126 4.49%
27 DIA 288.04 2.9M 18 Sep '20 227 290.00 C 10.55 0 3.66 0.126 4.51%
28 DIA 288.04 2.9M 30 Sep '20 239 290.00 C 10.90 0 3.78 0.125 4.64%
29 DIA 288.04 2.9M 18 Dec '20 318 290.00 C 13.15 0 4.57 0.124 5.50%
30 DIA 288.04 2.9M 15 Jan '21 346 290.00 C 13.60 1 4.72 0.124 5.67%
31 DIA 288.04 2.9M 18 Dec '20 318 288.00 C 14.25 0 4.93 0.118 5.19%
32 DIA 288.04 2.9M 21 Jan '22 717 290.00 C 20.00 0 6.94 0.071 8.19%
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.