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 November 13, 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 VMW 165.83 812K 29 Nov '19 16 165.00 C 5.50 196 2.82 0.382 2.91%
2 VMW 165.83 812K 29 Nov '19 16 167.50 C 4.20 209 2.53 0.373 3.63%
3 VMW 165.83 812K 6 Dec '19 23 165.00 C 6.00 3 3.12 0.352 3.23%
4 VMW 165.83 812K 6 Dec '19 23 167.50 C 4.80 2 2.89 0.344 4.02%
5 VMW 165.83 812K 15 Nov '19 2 165.00 C 2.00 35 0.71 0.338 0.71%
6 VMW 165.83 812K 13 Dec '19 30 165.00 C 6.40 0 3.36 0.334 3.49%
7 VMW 165.83 812K 15 Jan '21 429 163.19 C 25.80 0 13.97 0.333 16.54%
8 VMW 165.83 812K 15 Jan '21 429 168.19 C 23.40 1 14.11 0.332 18.09%
9 VMW 165.83 812K 13 Dec '19 30 167.50 C 5.20 0 3.14 0.329 4.28%
10 VMW 165.83 812K 17 Apr '20 156 165.00 C 14.00 1 7.94 0.327 8.67%
11 VMW 165.83 812K 15 Nov '19 2 167.50 C 0.85 32 0.51 0.325 1.53%
12 VMW 165.83 812K 20 Dec '19 37 165.00 C 7.00 9 3.72 0.322 3.88%
13 VMW 165.83 812K 15 Jan '21 429 165.00 C 24.20 0 14.09 0.316 16.50%
14 VMW 165.83 812K 17 Jan '20 65 163.19 C 9.70 0 4.26 0.313 4.52%
15 VMW 165.83 812K 17 Jan '20 65 165.00 C 8.80 23 4.81 0.312 5.08%
16 VMW 165.83 812K 27 Dec '19 44 167.50 C 6.10 1 3.68 0.307 4.86%
17 VMW 165.83 812K 17 Jan '20 65 168.19 C 7.20 22 4.34 0.302 6.03%
18 VMW 165.83 812K 22 Nov '19 9 165.00 C 3.20 1 1.43 0.286 1.46%
19 VMW 165.83 812K 22 Nov '19 9 167.50 C 2.00 5 1.21 0.279 2.24%
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.