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 29, 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 IWM 156.13 12.7M 2 Aug '19 4 155.50 C 1.61 617 0.63 0.198 0.63%
2 IWM 156.13 12.7M 2 Aug '19 4 156.00 C 1.34 2,516 0.77 0.197 0.78%
3 IWM 156.13 12.7M 2 Aug '19 4 156.50 C 1.08 1,602 0.69 0.195 0.94%
4 IWM 156.13 12.7M 2 Aug '19 4 157.00 C 0.87 2,970 0.56 0.194 1.12%
5 IWM 156.13 12.7M 9 Aug '19 11 155.50 C 2.10 161 0.94 0.165 0.95%
6 IWM 156.13 12.7M 9 Aug '19 11 156.00 C 1.81 1,378 1.08 0.164 1.09%
7 IWM 156.13 12.7M 9 Aug '19 11 156.50 C 1.54 429 0.99 0.160 1.24%
8 IWM 156.13 12.7M 16 Aug '19 18 155.50 C 2.52 472 1.21 0.159 1.23%
9 IWM 156.13 12.7M 9 Aug '19 11 157.00 C 1.30 474 0.83 0.159 1.40%
10 IWM 156.13 12.7M 30 Aug '19 32 155.50 C 3.23 20 1.67 0.158 1.70%
11 IWM 156.13 12.7M 15 Nov '19 109 156.00 C 5.55 0 3.47 0.158 3.60%
12 IWM 156.13 12.7M 20 Sep '19 53 156.00 C 3.83 435 2.37 0.157 2.43%
13 IWM 156.13 12.7M 20 Dec '19 144 156.00 C 6.46 6 4.05 0.157 4.23%
14 IWM 156.13 12.7M 23 Aug '19 25 155.50 C 2.87 193 1.43 0.157 1.46%
15 IWM 156.13 12.7M 16 Aug '19 18 156.00 C 2.22 1,375 1.34 0.157 1.36%
16 IWM 156.13 12.7M 6 Sep '19 39 155.50 C 3.51 0 1.84 0.157 1.89%
17 IWM 156.13 12.7M 30 Aug '19 32 156.00 C 2.93 13 1.79 0.156 1.83%
18 IWM 156.13 12.7M 31 Dec '19 155 156.00 C 6.66 0 4.18 0.156 4.37%
19 IWM 156.13 12.7M 15 Nov '19 109 157.00 C 4.99 2 3.20 0.155 3.88%
20 IWM 156.13 12.7M 20 Mar '20 235 156.00 C 8.50 0 5.36 0.155 5.67%
21 IWM 156.13 12.7M 23 Aug '19 25 156.00 C 2.58 123 1.57 0.155 1.60%
22 IWM 156.13 12.7M 20 Dec '19 144 157.00 C 5.88 0 3.77 0.155 4.49%
23 IWM 156.13 12.7M 16 Aug '19 18 156.50 C 1.95 779 1.25 0.155 1.50%
24 IWM 156.13 12.7M 17 Jan '20 172 156.00 C 7.02 0 4.41 0.155 4.62%
25 IWM 156.13 12.7M 6 Sep '19 39 156.00 C 3.21 15 1.97 0.154 2.01%
26 IWM 156.13 12.7M 21 Feb '20 207 156.00 C 7.81 0 4.92 0.154 5.18%
27 IWM 156.13 12.7M 18 Oct '19 81 156.00 C 4.64 12 2.89 0.154 2.98%
28 IWM 156.13 12.7M 30 Aug '19 32 156.50 C 2.64 14 1.69 0.154 1.96%
29 IWM 156.13 12.7M 20 Sep '19 53 157.00 C 3.26 480 2.09 0.153 2.70%
30 IWM 156.13 12.7M 20 Mar '20 235 157.00 C 7.92 0 5.07 0.153 5.93%
31 IWM 156.13 12.7M 23 Aug '19 25 156.50 C 2.30 330 1.47 0.153 1.74%
32 IWM 156.13 12.7M 31 Dec '19 155 157.00 C 6.08 0 3.89 0.153 4.63%
33 IWM 156.13 12.7M 31 Mar '20 246 156.00 C 8.62 0 5.44 0.153 5.76%
34 IWM 156.13 12.7M 17 Jan '20 172 157.00 C 6.44 0 4.12 0.152 4.88%
35 IWM 156.13 12.7M 16 Aug '19 18 157.00 C 1.70 3,392 1.09 0.152 1.66%
36 IWM 156.13 12.7M 21 Feb '20 207 157.00 C 7.23 0 4.63 0.152 5.44%
37 IWM 156.13 12.7M 6 Sep '19 39 156.50 C 2.92 5 1.87 0.152 2.15%
38 IWM 156.13 12.7M 30 Sep '19 63 156.00 C 4.02 5 2.49 0.152 2.56%
39 IWM 156.13 12.7M 31 Mar '20 246 157.00 C 8.05 0 5.16 0.151 6.02%
40 IWM 156.13 12.7M 30 Aug '19 32 157.00 C 2.37 20 1.52 0.151 2.11%
41 IWM 156.13 12.7M 18 Oct '19 81 157.00 C 4.07 7 2.61 0.150 3.25%
42 IWM 156.13 12.7M 6 Sep '19 39 157.00 C 2.65 423 1.70 0.150 2.29%
43 IWM 156.13 12.7M 23 Aug '19 25 157.00 C 2.03 150 1.30 0.150 1.88%
44 IWM 156.13 12.7M 30 Jun '20 337 156.00 C 10.33 7 6.53 0.148 7.00%
45 IWM 156.13 12.7M 30 Sep '19 63 157.00 C 3.45 0 2.21 0.148 2.83%
46 IWM 156.13 12.7M 19 Jun '20 326 156.00 C 10.17 1 6.43 0.148 6.88%
47 IWM 156.13 12.7M 19 Jun '20 326 157.00 C 9.60 0 6.15 0.147 7.15%
48 IWM 156.13 12.7M 30 Jun '20 337 157.00 C 9.76 0 6.25 0.146 7.26%
49 IWM 156.13 12.7M 15 Jan '21 536 157.00 C 12.66 1 8.11 0.127 9.43%
50 IWM 156.13 12.7M 15 Jan '21 536 156.00 C 13.19 0 8.36 0.117 9.14%
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.