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 June 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 GOOGL 1080.32 1.7M 5 Jul '19 9 660.00 C 416.20 0 -0.38 1.380 -0.62%
2 GOOGL 1080.32 1.7M 16 Aug '19 51 680.00 C 398.00 0 -0.21 0.651 -0.34%
3 GOOGL 1080.32 1.7M 19 Jul '19 23 800.00 C 277.00 0 -0.31 0.626 -0.41%
4 GOOGL 1080.32 1.7M 20 Sep '19 86 620.00 C 459.20 0 -0.10 0.611 -0.18%
5 GOOGL 1080.32 1.7M 5 Jul '19 9 900.00 C 176.50 0 -0.35 0.609 -0.42%
6 GOOGL 1080.32 1.7M 20 Sep '19 86 640.00 C 439.50 0 -0.08 0.590 -0.13%
7 GOOGL 1080.32 1.7M 16 Aug '19 51 740.00 C 338.60 0 -0.16 0.571 -0.23%
8 GOOGL 1080.32 1.7M 20 Sep '19 86 660.00 C 419.60 0 -0.07 0.565 -0.11%
9 GOOGL 1080.32 1.7M 17 Jan '20 205 540.00 C 542.10 0 0.16 0.560 0.33%
10 GOOGL 1080.32 1.7M 19 Jul '19 23 850.00 C 227.50 0 -0.26 0.535 -0.33%
11 GOOGL 1080.32 1.7M 20 Sep '19 86 700.00 C 380.00 0 -0.03 0.519 -0.05%
12 GOOGL 1080.32 1.7M 19 Jul '19 23 860.00 C 217.20 0 -0.29 0.495 -0.36%
13 GOOGL 1080.32 1.7M 17 Jan '20 205 520.00 C 561.60 0 0.12 0.494 0.25%
14 GOOGL 1080.32 1.7M 20 Sep '19 86 720.00 C 360.20 0 -0.01 0.491 -0.02%
15 GOOGL 1080.32 1.7M 17 Jan '20 205 530.00 C 552.00 0 0.16 0.487 0.32%
16 GOOGL 1080.32 1.7M 16 Aug '19 51 800.00 C 279.30 0 -0.09 0.484 -0.13%
17 GOOGL 1080.32 1.7M 17 Jan '20 205 550.00 C 532.70 0 0.22 0.481 0.43%
18 GOOGL 1080.32 1.7M 2 Aug '19 37 850.00 C 229.10 0 -0.11 0.475 -0.14%
19 GOOGL 1080.32 1.7M 17 Jan '20 205 560.00 C 522.50 0 0.20 0.463 0.39%
20 GOOGL 1080.32 1.7M 17 Jan '20 205 570.00 C 512.60 0 0.21 0.456 0.40%
21 GOOGL 1080.32 1.7M 12 Jul '19 16 930.00 C 147.30 0 -0.28 0.452 -0.32%
22 GOOGL 1080.32 1.7M 17 Jan '20 205 580.00 C 503.00 0 0.25 0.447 0.46%
23 GOOGL 1080.32 1.7M 17 Jan '20 205 590.00 C 493.10 0 0.26 0.443 0.47%
24 GOOGL 1080.32 1.7M 17 Jan '20 205 610.00 C 474.10 0 0.35 0.438 0.62%
25 GOOGL 1080.32 1.7M 17 Jan '20 205 600.00 C 483.50 0 0.29 0.437 0.53%
26 GOOGL 1080.32 1.7M 20 Sep '19 86 780.00 C 301.50 0 0.11 0.432 0.15%
27 GOOGL 1080.32 1.7M 17 Jan '20 205 620.00 C 464.10 0 0.35 0.426 0.61%
28 GOOGL 1080.32 1.7M 5 Jul '19 9 960.00 C 116.50 0 -0.35 0.423 -0.40%
29 GOOGL 1080.32 1.7M 19 Jul '19 23 900.00 C 177.50 0 -0.26 0.420 -0.31%
30 GOOGL 1080.32 1.7M 17 Jan '20 205 630.00 C 454.50 0 0.39 0.419 0.67%
31 GOOGL 1080.32 1.7M 17 Jan '20 205 640.00 C 444.60 0 0.40 0.413 0.67%
32 GOOGL 1080.32 1.7M 17 Jan '20 205 650.00 C 435.00 0 0.43 0.409 0.73%
33 GOOGL 1080.32 1.7M 20 Sep '19 86 820.00 C 262.50 0 0.20 0.407 0.27%
34 GOOGL 1080.32 1.7M 19 Jul '19 23 920.00 C 158.00 0 -0.21 0.404 -0.25%
35 GOOGL 1080.32 1.7M 16 Aug '19 51 880.00 C 201.60 0 0.12 0.401 0.15%
36 GOOGL 1080.32 1.7M 17 Jan '20 205 660.00 C 425.30 0 0.46 0.400 0.76%
37 GOOGL 1080.32 1.7M 19 Jul '19 23 925.00 C 153.00 0 -0.21 0.390 -0.25%
38 GOOGL 1080.32 1.7M 17 Jan '20 205 680.00 C 406.00 0 0.53 0.387 0.84%
39 GOOGL 1080.32 1.7M 19 Jul '19 23 930.00 C 148.00 0 -0.21 0.384 -0.25%
40 GOOGL 1080.32 1.7M 17 Jan '20 205 690.00 C 396.50 0 0.57 0.381 0.90%
41 GOOGL 1080.32 1.7M 17 Jan '20 205 700.00 C 387.00 0 0.62 0.378 0.96%
42 GOOGL 1080.32 1.7M 17 Jan '20 205 710.00 C 377.90 0 0.70 0.377 1.08%
43 GOOGL 1080.32 1.7M 16 Aug '19 51 900.00 C 182.00 0 0.16 0.370 0.19%
44 GOOGL 1080.32 1.7M 17 Jan '20 205 750.00 C 339.30 0 0.83 0.369 1.21%
45 GOOGL 1080.32 1.7M 16 Aug '19 51 910.00 C 172.80 0 0.23 0.367 0.27%
46 GOOGL 1080.32 1.7M 17 Jan '20 205 720.00 C 367.80 0 0.69 0.367 1.05%
47 GOOGL 1080.32 1.7M 17 Jan '20 205 730.00 C 358.30 0 0.74 0.361 1.11%
48 GOOGL 1080.32 1.7M 19 Jul '19 23 950.00 C 128.50 0 -0.17 0.357 -0.19%
49 GOOGL 1080.32 1.7M 17 Jan '20 205 740.00 C 348.80 0 0.78 0.356 1.16%
50 GOOGL 1080.32 1.7M 20 Sep '19 86 860.00 C 223.80 0 0.32 0.355 0.41%
51 GOOGL 1080.32 1.7M 16 Aug '19 51 920.00 C 163.00 0 0.25 0.353 0.29%
52 GOOGL 1080.32 1.7M 19 Jul '19 23 945.00 C 133.00 0 -0.21 0.348 -0.24%
53 GOOGL 1080.32 1.7M 17 Jan '20 205 760.00 C 330.10 0 0.91 0.347 1.30%
54 GOOGL 1080.32 1.7M 16 Aug '19 51 930.00 C 155.70 0 0.50 0.347 0.58%
55 GOOGL 1080.32 1.7M 20 Sep '19 86 880.00 C 205.00 0 0.43 0.343 0.53%
56 GOOGL 1080.32 1.7M 16 Aug '19 51 935.00 C 151.10 0 0.54 0.343 0.62%
57 GOOGL 1080.32 1.7M 19 Jul '19 23 960.00 C 118.90 0 -0.13 0.340 -0.15%
58 GOOGL 1080.32 1.7M 19 Jul '19 23 955.00 C 123.50 0 -0.17 0.339 -0.19%
59 GOOGL 1080.32 1.7M 16 Aug '19 51 940.00 C 146.50 0 0.57 0.339 0.66%
60 GOOGL 1080.32 1.7M 20 Dec '19 177 800.00 C 289.80 0 0.88 0.338 1.20%
61 GOOGL 1080.32 1.7M 17 Jan '20 205 780.00 C 311.10 0 1.00 0.336 1.40%
62 GOOGL 1080.32 1.7M 16 Aug '19 51 950.00 C 138.20 0 0.73 0.335 0.84%
63 GOOGL 1080.32 1.7M 19 Jul '19 23 965.00 C 114.00 0 -0.12 0.331 -0.14%
64 GOOGL 1080.32 1.7M 17 Jan '20 205 790.00 C 303.50 0 1.22 0.330 1.70%
65 GOOGL 1080.32 1.7M 20 Sep '19 86 900.00 C 188.30 0 0.74 0.330 0.89%
66 GOOGL 1080.32 1.7M 26 Jul '19 30 1000.00 C 89.10 0 0.81 0.329 0.89%
67 GOOGL 1080.32 1.7M 5 Jul '19 9 1000.00 C 78.20 5 -0.20 0.326 -0.21%
68 GOOGL 1080.32 1.7M 17 Jan '20 205 800.00 C 294.20 0 1.28 0.325 1.77%
69 GOOGL 1080.32 1.7M 16 Aug '19 51 960.00 C 129.40 0 0.84 0.325 0.95%
70 GOOGL 1080.32 1.7M 15 Nov '19 142 880.00 C 215.70 0 1.42 0.321 1.78%
71 GOOGL 1080.32 1.7M 17 Jan '20 205 810.00 C 285.10 0 1.37 0.321 1.86%
72 GOOGL 1080.32 1.7M 16 Aug '19 51 965.00 C 125.20 2 0.91 0.319 1.03%
73 GOOGL 1080.32 1.7M 26 Jul '19 30 1020.00 C 73.10 0 1.18 0.319 1.27%
74 GOOGL 1080.32 1.7M 17 Jan '20 205 820.00 C 275.90 0 1.44 0.317 1.94%
75 GOOGL 1080.32 1.7M 26 Jul '19 30 1025.00 C 69.30 0 1.29 0.316 1.38%
76 GOOGL 1080.32 1.7M 16 Aug '19 51 975.00 C 116.30 0 1.02 0.316 1.14%
77 GOOGL 1080.32 1.7M 16 Aug '19 51 980.00 C 112.10 0 1.09 0.315 1.22%
78 GOOGL 1080.32 1.7M 20 Sep '19 86 920.00 C 170.10 0 0.91 0.314 1.07%
79 GOOGL 1080.32 1.7M 16 Aug '19 51 970.00 C 120.60 1 0.95 0.314 1.07%
80 GOOGL 1080.32 1.7M 17 Jan '20 205 830.00 C 266.90 0 1.53 0.313 2.04%
81 GOOGL 1080.32 1.7M 16 Aug '19 51 985.00 C 108.00 0 1.17 0.313 1.30%
82 GOOGL 1080.32 1.7M 26 Jul '19 30 1035.00 C 61.90 0 1.53 0.311 1.63%
83 GOOGL 1080.32 1.7M 15 Nov '19 142 900.00 C 198.30 0 1.66 0.311 2.04%
84 GOOGL 1080.32 1.7M 16 Aug '19 51 990.00 C 104.00 0 1.27 0.310 1.40%
85 GOOGL 1080.32 1.7M 5 Jul '19 9 1042.50 C 41.20 0 0.31 0.310 0.33%
86 GOOGL 1080.32 1.7M 17 Jan '20 205 840.00 C 257.90 0 1.63 0.309 2.14%
87 GOOGL 1080.32 1.7M 16 Aug '19 51 995.00 C 100.10 0 1.37 0.308 1.51%
88 GOOGL 1080.32 1.7M 19 Jul '19 23 975.00 C 104.00 0 -0.12 0.308 -0.14%
89 GOOGL 1080.32 1.7M 19 Jul '19 23 970.00 C 109.80 1 -0.05 0.307 -0.05%
90 GOOGL 1080.32 1.7M 17 Jan '20 205 850.00 C 249.10 0 1.74 0.305 2.26%
91 GOOGL 1080.32 1.7M 20 Sep '19 86 940.00 C 152.30 0 1.11 0.305 1.29%
92 GOOGL 1080.32 1.7M 26 Jul '19 30 1040.00 C 58.60 10 1.69 0.303 1.79%
93 GOOGL 1080.32 1.7M 26 Jul '19 30 1055.00 C 48.40 0 2.14 0.303 2.24%
94 GOOGL 1080.32 1.7M 17 Jan '20 205 860.00 C 240.90 0 1.90 0.302 2.45%
95 GOOGL 1080.32 1.7M 2 Aug '19 37 1040.00 C 61.40 0 1.95 0.300 2.07%
96 GOOGL 1080.32 1.7M 16 Aug '19 51 1010.00 C 88.10 0 1.65 0.299 1.79%
97 GOOGL 1080.32 1.7M 26 Jul '19 30 1050.00 C 51.90 5 2.00 0.298 2.10%
98 GOOGL 1080.32 1.7M 17 Jan '20 205 870.00 C 232.00 0 2.01 0.297 2.56%
99 GOOGL 1080.32 1.7M 26 Jul '19 30 1052.50 C 50.10 0 2.06 0.297 2.16%
100 GOOGL 1080.32 1.7M 26 Jul '19 30 1057.50 C 47.30 2 2.27 0.297 2.37%
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.