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 January 31, 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 NKE 96.30 8.7M 21 Jan '22 721 55.00 C 40.55 0 -0.78 4.424 -1.35%
2 NKE 96.30 8.7M 15 Jan '21 350 42.50 C 52.95 0 -0.88 2.823 -1.96%
3 NKE 96.30 8.7M 19 Jun '20 140 72.50 C 22.00 0 -1.87 1.216 -2.42%
4 NKE 96.30 8.7M 17 Apr '20 77 47.50 C 46.50 0 -2.39 1.047 -4.62%
5 NKE 96.30 8.7M 19 Jun '20 140 55.00 C 39.00 0 -2.39 0.686 -4.01%
6 NKE 96.30 8.7M 21 Feb '20 21 70.00 C 24.00 0 -2.39 0.622 -3.18%
7 NKE 96.30 8.7M 7 Feb '20 7 90.00 C 6.00 0 -0.31 0.605 -0.33%
8 NKE 96.30 8.7M 17 Apr '20 77 50.00 C 44.00 0 -2.39 0.579 -4.40%
9 NKE 96.30 8.7M 21 Feb '20 21 80.00 C 14.00 0 -2.39 0.533 -2.79%
10 NKE 96.30 8.7M 20 Mar '20 49 70.00 C 24.00 0 -2.39 0.394 -3.18%
11 NKE 96.30 8.7M 19 Jun '20 140 75.00 C 21.50 0 0.21 0.383 0.27%
12 NKE 96.30 8.7M 17 Apr '20 77 65.00 C 29.00 0 -2.39 0.378 -3.42%
13 NKE 96.30 8.7M 17 Jul '20 168 75.00 C 21.20 0 -0.10 0.349 -0.13%
14 NKE 96.30 8.7M 17 Apr '20 77 77.50 C 17.35 0 -1.51 0.348 -1.84%
15 NKE 96.30 8.7M 19 Jun '20 140 60.00 C 34.10 0 -2.28 0.338 -3.54%
16 NKE 96.30 8.7M 21 Feb '20 21 85.00 C 10.35 1 -0.99 0.322 -1.11%
17 NKE 96.30 8.7M 19 Jun '20 140 77.50 C 19.50 0 0.73 0.315 0.91%
18 NKE 96.30 8.7M 15 Jan '21 350 67.50 C 30.10 0 1.35 0.314 1.96%
19 NKE 96.30 8.7M 17 Apr '20 77 70.00 C 24.10 0 -2.28 0.311 -3.05%
20 NKE 96.30 8.7M 19 Jun '20 140 65.00 C 29.15 0 -2.23 0.307 -3.20%
21 NKE 96.30 8.7M 17 Apr '20 77 72.50 C 21.60 0 -2.28 0.296 -2.95%
22 NKE 96.30 8.7M 15 Jan '21 350 62.50 C 34.55 0 0.78 0.296 1.21%
23 NKE 96.30 8.7M 7 Feb '20 7 93.00 C 3.60 2 0.31 0.296 0.32%
24 NKE 96.30 8.7M 17 Jul '20 168 65.00 C 29.30 0 -2.08 0.294 -2.99%
25 NKE 96.30 8.7M 20 Mar '20 49 85.00 C 11.70 4 0.42 0.292 0.47%
26 NKE 96.30 8.7M 17 Jul '20 168 70.00 C 24.50 0 -1.87 0.291 -2.51%
27 NKE 96.30 8.7M 19 Jun '20 140 80.00 C 17.30 6 1.04 0.289 1.27%
28 NKE 96.30 8.7M 17 Apr '20 77 82.50 C 14.35 0 0.57 0.285 0.67%
29 NKE 96.30 8.7M 19 Jun '20 140 70.00 C 24.30 0 -2.08 0.284 -2.78%
30 NKE 96.30 8.7M 19 Jun '20 140 82.50 C 14.95 0 1.19 0.275 1.41%
31 NKE 96.30 8.7M 17 Apr '20 77 87.50 C 10.15 2 1.40 0.270 1.57%
32 NKE 96.30 8.7M 19 Jun '20 140 85.00 C 13.10 0 1.87 0.265 2.16%
33 NKE 96.30 8.7M 20 Mar '20 49 90.00 C 7.30 7 1.04 0.263 1.12%
34 NKE 96.30 8.7M 17 Jul '20 168 85.00 C 13.60 0 2.39 0.263 2.78%
35 NKE 96.30 8.7M 17 Apr '20 77 90.00 C 8.25 0 2.02 0.262 2.21%
36 NKE 96.30 8.7M 15 Jan '21 350 70.00 C 28.05 5 1.82 0.259 2.56%
37 NKE 96.30 8.7M 15 Jan '21 350 72.50 C 25.90 0 2.18 0.258 2.98%
38 NKE 96.30 8.7M 17 Apr '20 77 85.00 C 11.85 0 0.57 0.258 0.65%
39 NKE 96.30 8.7M 17 Jul '20 168 80.00 C 17.30 0 1.04 0.257 1.27%
40 NKE 96.30 8.7M 21 Feb '20 21 90.00 C 6.65 12 0.36 0.257 0.39%
41 NKE 96.30 8.7M 15 Jan '21 350 75.00 C 23.75 10 2.54 0.256 3.38%
42 NKE 96.30 8.7M 7 Feb '20 7 95.00 C 2.07 72 0.80 0.256 0.82%
43 NKE 96.30 8.7M 15 Jan '21 350 77.50 C 21.75 0 3.06 0.256 3.96%
44 NKE 96.30 8.7M 17 Apr '20 77 80.00 C 15.00 5 -1.35 0.255 -1.60%
45 NKE 96.30 8.7M 17 Jul '20 168 87.50 C 11.70 1 3.01 0.255 3.43%
46 NKE 96.30 8.7M 7 Feb '20 7 94.50 C 2.36 6 0.58 0.255 0.60%
47 NKE 96.30 8.7M 15 Jan '21 350 80.00 C 19.80 1 3.63 0.253 4.58%
48 NKE 96.30 8.7M 17 Apr '20 77 92.50 C 6.50 55 2.80 0.253 3.01%
49 NKE 96.30 8.7M 7 Feb '20 7 94.00 C 2.70 15 0.42 0.253 0.43%
50 NKE 96.30 8.7M 14 Feb '20 14 94.00 C 3.20 3 0.93 0.253 0.97%
51 NKE 96.30 8.7M 20 Mar '20 49 95.00 C 4.00 2 2.80 0.252 2.93%
52 NKE 96.30 8.7M 15 Jan '21 350 82.50 C 17.95 0 4.31 0.252 5.30%
53 NKE 96.30 8.7M 7 Feb '20 7 95.50 C 1.73 48 0.97 0.251 0.98%
54 NKE 96.30 8.7M 17 Jul '20 168 90.00 C 10.00 2 3.84 0.249 4.29%
55 NKE 96.30 8.7M 15 Jan '21 350 85.00 C 16.15 0 5.04 0.249 6.05%
56 NKE 96.30 8.7M 14 Feb '20 14 95.00 C 2.54 25 1.29 0.248 1.32%
57 NKE 96.30 8.7M 7 Feb '20 7 96.50 C 1.19 55 1.24 0.247 1.46%
58 NKE 96.30 8.7M 14 Feb '20 14 94.50 C 2.80 6 1.04 0.247 1.07%
59 NKE 96.30 8.7M 15 Jan '21 350 87.50 C 14.45 0 5.87 0.246 6.90%
60 NKE 96.30 8.7M 21 Feb '20 21 94.00 C 3.50 0 1.25 0.246 1.29%
61 NKE 96.30 8.7M 17 Apr '20 77 95.00 C 4.85 13 3.69 0.245 3.88%
62 NKE 96.30 8.7M 20 Mar '20 49 92.50 C 5.25 0 1.51 0.245 1.59%
63 NKE 96.30 8.7M 19 Jun '20 140 90.00 C 9.25 0 3.06 0.244 3.39%
64 NKE 96.30 8.7M 17 Jul '20 168 92.50 C 8.40 0 4.78 0.244 5.23%
65 NKE 96.30 8.7M 7 Feb '20 7 96.00 C 1.44 109 1.18 0.244 1.20%
66 NKE 96.30 8.7M 15 Jan '21 350 90.00 C 12.95 4 6.91 0.243 7.98%
67 NKE 96.30 8.7M 15 Jan '21 350 65.00 C 32.30 0 1.04 0.243 1.56%
68 NKE 96.30 8.7M 15 Jan '21 350 92.50 C 11.50 0 8.00 0.241 9.08%
69 NKE 96.30 8.7M 14 Feb '20 14 96.00 C 1.92 26 1.68 0.241 1.72%
70 NKE 96.30 8.7M 17 Jul '20 168 95.00 C 6.95 0 5.87 0.240 6.32%
71 NKE 96.30 8.7M 21 Feb '20 21 92.50 C 4.40 3 0.62 0.239 0.65%
72 NKE 96.30 8.7M 19 Jun '20 140 87.50 C 10.65 1 1.92 0.238 2.16%
73 NKE 96.30 8.7M 15 Jan '21 350 95.00 C 10.10 13 9.14 0.238 10.21%
74 NKE 96.30 8.7M 19 Jun '20 140 92.50 C 7.60 0 3.95 0.238 4.28%
75 NKE 96.30 8.7M 28 Feb '20 28 96.00 C 2.39 2 2.17 0.237 2.23%
76 NKE 96.30 8.7M 14 Feb '20 14 96.50 C 1.42 18 1.47 0.235 1.71%
77 NKE 96.30 8.7M 19 Jun '20 140 95.00 C 6.10 4 4.98 0.229 5.32%
78 NKE 96.30 8.7M 21 Feb '20 21 95.00 C 2.69 7 1.44 0.229 1.48%
79 NKE 96.30 8.7M 21 Feb '20 21 96.00 C 2.23 16 2.00 0.229 2.05%
80 NKE 96.30 8.7M 17 Jul '20 168 60.00 C 34.10 0 -2.28 0.228 -3.54%
81 NKE 96.30 8.7M 21 Jan '22 721 92.50 C 14.55 0 11.16 0.215 13.15%
82 NKE 96.30 8.7M 21 Jan '22 721 87.50 C 17.25 0 8.77 0.212 10.69%
83 NKE 96.30 8.7M 21 Jan '22 721 90.00 C 15.80 0 9.87 0.211 11.80%
84 NKE 96.30 8.7M 13 Mar '20 42 96.50 C 2.42 0 2.51 0.210 2.79%
85 NKE 96.30 8.7M 21 Jan '22 721 85.00 C 18.80 0 7.79 0.208 9.68%
86 NKE 96.30 8.7M 21 Jan '22 721 65.00 C 33.15 0 1.92 0.206 2.93%
87 NKE 96.30 8.7M 21 Jan '22 721 60.00 C 36.10 0 -0.21 0.206 -0.33%
88 NKE 96.30 8.7M 15 Jan '21 350 60.00 C 35.60 0 -0.73 0.206 -1.15%
89 NKE 96.30 8.7M 21 Jan '22 721 50.00 C 45.20 0 -1.14 0.206 -2.15%
90 NKE 96.30 8.7M 19 Jun '20 140 50.00 C 44.00 0 -2.39 0.206 -4.40%
91 NKE 96.30 8.7M 17 Apr '20 77 75.00 C 19.15 0 -2.23 0.206 -2.79%
92 NKE 96.30 8.7M 21 Jan '22 721 70.00 C 28.30 2 2.08 0.206 2.94%
93 NKE 96.30 8.7M 17 Apr '20 77 55.00 C 39.00 0 -2.39 0.206 -4.01%
94 NKE 96.30 8.7M 15 Jan '21 350 40.00 C 55.50 0 -0.83 0.206 -1.96%
95 NKE 96.30 8.7M 15 Jan '21 350 55.00 C 40.40 0 -0.93 0.206 -1.61%
96 NKE 96.30 8.7M 15 Jan '21 350 45.00 C 50.45 0 -0.88 0.206 -1.85%
97 NKE 96.30 8.7M 15 Jan '21 350 50.00 C 45.35 0 -0.99 0.206 -1.86%
98 NKE 96.30 8.7M 21 Jan '22 721 45.00 C 50.05 0 -1.30 0.206 -2.70%
99 NKE 96.30 8.7M 21 Jan '22 721 95.00 C 12.15 0 11.27 0.204 12.89%
100 NKE 96.30 8.7M 21 Jan '22 721 80.00 C 21.90 0 5.82 0.203 7.53%
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.