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 March 28, 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 EXAS 84.57 2.5M 5 Apr '19 8 115.00 C  0 0 0.00 0.833 35.98%
2 EXAS 84.57 2.5M 5 Apr '19 8 110.00 C  0 0 0.00 0.728 30.07%
3 EXAS 84.57 2.5M 5 Apr '19 8 107.00 C  0 0 0.00 0.661 26.52%
4 EXAS 84.57 2.5M 26 Apr '19 29 86.00 C 4.80 10 5.68 0.630 7.81%
5 EXAS 84.57 2.5M 26 Apr '19 29 87.00 C 4.20 0 4.97 0.616 8.25%
6 EXAS 84.57 2.5M 5 Apr '19 8 105.00 C  0 0 0.00 0.615 24.16%
7 EXAS 84.57 2.5M 3 May '19 36 85.00 C 5.70 2 6.74 0.599 7.77%
8 EXAS 84.57 2.5M 26 Apr '19 29 88.00 C 3.90 0 4.61 0.598 9.09%
9 EXAS 84.57 2.5M 3 May '19 36 85.50 C 5.50 0 6.50 0.596 8.13%
10 EXAS 84.57 2.5M 26 Apr '19 29 110.00 C  0 1 0.00 0.593 30.07%
11 EXAS 84.57 2.5M 3 May '19 36 84.00 C 6.20 0 6.66 0.593 7.18%
12 EXAS 84.57 2.5M 5 Apr '19 8 104.00 C  0 0 0.00 0.591 22.98%
13 EXAS 84.57 2.5M 26 Apr '19 29 92.00 C 2.45 0 2.90 0.590 12.03%
14 EXAS 84.57 2.5M 26 Apr '19 29 90.00 C 3.10 0 3.67 0.587 10.47%
15 EXAS 84.57 2.5M 17 May '19 50 85.00 C 6.70 2 7.92 0.584 9.16%
16 EXAS 84.57 2.5M 3 May '19 36 89.00 C 3.80 0 4.49 0.577 10.19%
17 EXAS 84.57 2.5M 26 Apr '19 29 93.00 C 2.10 0 2.48 0.575 12.77%
18 EXAS 84.57 2.5M 3 May '19 36 92.00 C 2.80 25 3.31 0.571 12.51%
19 EXAS 84.57 2.5M 5 Apr '19 8 101.00 C  0 0 0.00 0.570 19.43%
20 EXAS 84.57 2.5M 3 May '19 36 91.50 C 2.90 0 3.43 0.568 12.04%
21 EXAS 84.57 2.5M 3 May '19 36 110.00 C 0.25 0 0.30 0.566 30.46%
22 EXAS 84.57 2.5M 17 May '19 50 87.50 C 5.50 0 6.50 0.560 10.66%
23 EXAS 84.57 2.5M 18 Apr '19 21 115.00 C  0 1 0.00 0.560 35.98%
24 EXAS 84.57 2.5M 26 Apr '19 29 96.00 C 1.40 0 1.66 0.557 15.43%
25 EXAS 84.57 2.5M 26 Apr '19 29 95.00 C 1.60 5 1.89 0.554 14.50%
26 EXAS 84.57 2.5M 17 May '19 50 90.00 C 4.50 10 5.32 0.550 12.40%
27 EXAS 84.57 2.5M 3 May '19 36 115.00 C 0.05 0 0.06 0.548 36.06%
28 EXAS 84.57 2.5M 5 Apr '19 8 100.00 C  0 0 0.00 0.543 18.25%
29 EXAS 84.57 2.5M 5 Apr '19 8 102.00 C  0 0 0.00 0.543 20.61%
30 EXAS 84.57 2.5M 26 Apr '19 29 97.00 C 1.10 0 1.30 0.539 16.21%
31 EXAS 84.57 2.5M 17 May '19 50 95.00 C 2.55 7 3.02 0.539 15.83%
32 EXAS 84.57 2.5M 5 Apr '19 8 85.00 C 2.35 3 2.78 0.536 3.38%
33 EXAS 84.57 2.5M 5 Apr '19 8 84.00 C 2.80 13 2.64 0.533 2.73%
34 EXAS 84.57 2.5M 3 May '19 36 90.00 C 3.40 0 4.02 0.532 10.88%
35 EXAS 84.57 2.5M 12 Apr '19 15 110.00 C  0 0 0.00 0.531 30.07%
36 EXAS 84.57 2.5M 17 May '19 50 97.50 C 1.90 0 2.25 0.529 17.94%
37 EXAS 84.57 2.5M 12 Apr '19 15 85.00 C 3.10 22 3.67 0.527 4.33%
38 EXAS 84.57 2.5M 17 May '19 50 92.50 C 3.50 6 4.14 0.526 14.10%
39 EXAS 84.57 2.5M 17 May '19 50 100.00 C 1.75 3 2.07 0.525 20.74%
40 EXAS 84.57 2.5M 5 Apr '19 8 88.00 C 1.05 3 1.24 0.524 5.36%
41 EXAS 84.57 2.5M 5 Apr '19 8 87.00 C 1.35 41 1.60 0.521 4.54%
42 EXAS 84.57 2.5M 26 Apr '19 29 100.00 C 0.65 5 0.77 0.520 19.16%
43 EXAS 84.57 2.5M 5 Apr '19 8 97.00 C  0 0 0.00 0.516 14.70%
44 EXAS 84.57 2.5M 5 Apr '19 8 99.00 C  0 0 0.00 0.516 17.06%
45 EXAS 84.57 2.5M 12 Apr '19 15 84.00 C 3.60 15 3.58 0.515 3.74%
46 EXAS 84.57 2.5M 5 Apr '19 8 86.00 C 1.75 4 2.07 0.512 3.84%
47 EXAS 84.57 2.5M 12 Apr '19 15 104.00 C  0 0 0.00 0.508 22.98%
48 EXAS 84.57 2.5M 18 Oct '19 204 85.00 C 12.40 0 14.66 0.505 17.78%
49 EXAS 84.57 2.5M 26 Apr '19 29 105.00 C 0.20 0 0.24 0.505 24.45%
50 EXAS 84.57 2.5M 26 Apr '19 29 103.00 C 0.30 0 0.35 0.504 22.23%
51 EXAS 84.57 2.5M 19 Jul '19 113 85.00 C 9.00 17 10.64 0.500 12.48%
52 EXAS 84.57 2.5M 12 Apr '19 15 86.00 C 2.55 0 3.02 0.499 4.85%
53 EXAS 84.57 2.5M 17 Jan '20 295 85.00 C 15.10 1 17.86 0.496 22.35%
54 EXAS 84.57 2.5M 17 Jan '20 295 90.00 C 12.90 7 15.25 0.496 25.58%
55 EXAS 84.57 2.5M 18 Oct '19 204 90.00 C 10.20 0 12.06 0.496 21.02%
56 EXAS 84.57 2.5M 18 Oct '19 204 87.50 C 11.20 1 13.24 0.496 19.26%
57 EXAS 84.57 2.5M 17 May '19 50 115.00 C 0.25 0 0.30 0.495 36.39%
58 EXAS 84.57 2.5M 12 Apr '19 15 102.00 C  0 0 0.00 0.493 20.61%
59 EXAS 84.57 2.5M 18 Apr '19 21 93.50 C 0.55 0 0.65 0.492 11.28%
60 EXAS 84.57 2.5M 18 Oct '19 204 92.50 C 9.00 1 10.64 0.491 22.40%
61 EXAS 84.57 2.5M 12 Apr '19 15 87.00 C 2.10 0 2.48 0.491 5.49%
62 EXAS 84.57 2.5M 17 May '19 50 110.00 C 0.40 0 0.47 0.490 30.69%
63 EXAS 84.57 2.5M 17 Jan '20 295 92.50 C 11.80 0 13.95 0.489 27.11%
64 EXAS 84.57 2.5M 17 Jan '20 295 95.00 C 11.00 0 13.01 0.489 29.13%
65 EXAS 84.57 2.5M 5 Apr '19 8 98.00 C  0 0 0.00 0.488 15.88%
66 EXAS 84.57 2.5M 17 May '19 50 105.00 C 0.90 0 1.06 0.486 25.49%
67 EXAS 84.57 2.5M 19 Jul '19 113 90.00 C 6.80 16 8.04 0.486 15.73%
68 EXAS 84.57 2.5M 12 Apr '19 15 88.00 C 1.80 3 2.13 0.486 6.32%
69 EXAS 84.57 2.5M 12 Apr '19 15 90.00 C 1.15 4 1.36 0.486 7.89%
70 EXAS 84.57 2.5M 19 Jul '19 113 92.50 C 5.80 1 6.86 0.484 17.43%
71 EXAS 84.57 2.5M 12 Apr '19 15 89.00 C 1.45 21 1.71 0.483 7.07%
72 EXAS 84.57 2.5M 18 Oct '19 204 95.00 C 8.10 0 9.58 0.482 24.23%
73 EXAS 84.57 2.5M 18 Apr '19 21 85.00 C 3.50 14 4.14 0.482 4.85%
74 EXAS 84.57 2.5M 12 Apr '19 15 92.00 C 0.80 0 0.95 0.481 9.82%
75 EXAS 84.57 2.5M 17 Jan '20 295 97.50 C 10.10 0 11.94 0.481 30.93%
76 EXAS 84.57 2.5M 18 Oct '19 204 97.50 C 7.40 0 8.75 0.480 26.34%
77 EXAS 84.57 2.5M 5 Apr '19 8 90.00 C 0.55 1 0.65 0.480 7.12%
78 EXAS 84.57 2.5M 5 Apr '19 8 89.00 C 0.80 4 0.95 0.479 6.24%
79 EXAS 84.57 2.5M 19 Jul '19 113 130.00 C 0.15 0 0.18 0.478 53.99%
80 EXAS 84.57 2.5M 17 Jan '20 295 100.00 C 9.20 6 10.88 0.477 32.68%
81 EXAS 84.57 2.5M 5 Apr '19 8 92.00 C 0.25 0 0.30 0.475 9.11%
82 EXAS 84.57 2.5M 12 Apr '19 15 93.00 C 0.60 0 0.71 0.474 10.75%
83 EXAS 84.57 2.5M 18 Oct '19 204 100.00 C 6.50 0 7.69 0.473 28.09%
84 EXAS 84.57 2.5M 5 Apr '19 8 93.00 C 0.15 0 0.18 0.473 10.16%
85 EXAS 84.57 2.5M 18 Apr '19 21 88.00 C 2.25 1 2.66 0.473 6.90%
86 EXAS 84.57 2.5M 19 Jul '19 113 97.50 C 4.20 0 4.97 0.472 21.31%
87 EXAS 84.57 2.5M 12 Apr '19 15 94.00 C 0.45 0 0.53 0.471 11.75%
88 EXAS 84.57 2.5M 15 Jan '21 659 90.00 C 20.60 0 24.36 0.471 40.69%
89 EXAS 84.57 2.5M 17 Jan '20 295 105.00 C 7.60 4 8.99 0.470 36.42%
90 EXAS 84.57 2.5M 12 Apr '19 15 97.00 C 0.20 0 0.24 0.470 14.97%
91 EXAS 84.57 2.5M 12 Apr '19 15 98.00 C 0.15 0 0.18 0.469 16.09%
92 EXAS 84.57 2.5M 5 Apr '19 8 94.00 C 0.10 0 0.12 0.468 11.28%
93 EXAS 84.57 2.5M 19 Jul '19 113 95.00 C 4.90 15 5.79 0.467 19.24%
94 EXAS 84.57 2.5M 15 Jan '21 659 85.00 C 22.30 0 26.37 0.466 36.50%
95 EXAS 84.57 2.5M 18 Oct '19 204 105.00 C 5.20 0 6.15 0.465 32.29%
96 EXAS 84.57 2.5M 17 Jan '20 295 110.00 C 6.30 4 7.45 0.465 40.54%
97 EXAS 84.57 2.5M 12 Apr '19 15 96.00 C 0.25 0 0.30 0.465 13.85%
98 EXAS 84.57 2.5M 19 Jul '19 113 105.00 C 2.65 10 3.13 0.463 28.17%
99 EXAS 84.57 2.5M 15 Jan '21 659 92.50 C 19.80 0 23.41 0.463 42.81%
100 EXAS 84.57 2.5M 19 Jul '19 113 100.00 C 3.40 4 4.02 0.462 23.20%
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.