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 August 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 VMW 135.73 2.3M 17 Jan '20 141 48.19 C 86.10 0 -1.06 2.225 -2.90%
2 VMW 135.73 2.3M 17 Jan '20 141 28.19 C 105.70 0 -1.36 1.074 -6.13%
3 VMW 135.73 2.3M 17 Jan '20 141 33.19 C 100.80 0 -1.28 1.035 -4.98%
4 VMW 135.73 2.3M 17 Jan '20 141 38.19 C 95.70 0 -1.36 0.888 -4.60%
5 VMW 135.73 2.3M 17 Jan '20 141 43.19 C 90.80 0 -1.28 0.859 -3.87%
6 VMW 135.73 2.3M 18 Oct '19 50 110.00 C 24.60 2 -0.83 0.749 -1.02%
7 VMW 135.73 2.3M 17 Jan '20 141 53.19 C 80.90 0 -1.21 0.741 -2.99%
8 VMW 135.73 2.3M 17 Jan '20 141 58.19 C 76.00 0 -1.13 0.688 -2.58%
9 VMW 135.73 2.3M 18 Oct '19 50 100.00 C 34.70 0 -0.76 0.634 -1.02%
10 VMW 135.73 2.3M 17 Jan '20 141 63.19 C 70.90 0 -1.21 0.622 -2.53%
11 VMW 135.73 2.3M 17 Jan '20 141 68.19 C 66.10 0 -1.06 0.601 -2.07%
12 VMW 135.73 2.3M 17 Jan '20 141 70.69 C 63.60 0 -1.06 0.583 -2.00%
13 VMW 135.73 2.3M 17 Jan '20 141 78.19 C 56.90 0 -0.47 0.577 -0.81%
14 VMW 135.73 2.3M 17 Jan '20 141 73.19 C 61.30 0 -0.91 0.573 -1.67%
15 VMW 135.73 2.3M 17 Jan '20 141 75.00 C 59.60 0 -0.83 0.545 -1.48%
16 VMW 135.73 2.3M 17 Jan '20 141 83.19 C 52.00 0 -0.40 0.538 -0.64%
17 VMW 135.73 2.3M 17 Jan '20 141 80.00 C 54.80 0 -0.69 0.538 -1.15%
18 VMW 135.73 2.3M 17 Apr '20 232 75.00 C 60.80 0 0.05 0.510 0.09%
19 VMW 135.73 2.3M 17 Jan '20 141 93.19 C 43.50 0 0.71 0.504 1.04%
20 VMW 135.73 2.3M 17 Jan '20 141 90.00 C 45.40 0 -0.24 0.495 -0.37%
21 VMW 135.73 2.3M 17 Jan '20 141 88.19 C 46.90 0 -0.47 0.494 -0.72%
22 VMW 135.73 2.3M 18 Oct '19 50 105.00 C 29.40 0 -0.98 0.477 -1.25%
23 VMW 135.73 2.3M 17 Jan '20 141 105.00 C 33.60 0 2.11 0.465 2.81%
24 VMW 135.73 2.3M 17 Jan '20 141 98.19 C 39.00 0 1.08 0.459 1.51%
25 VMW 135.73 2.3M 6 Sep '19 8 120.00 C 14.50 0 -0.91 0.456 -1.01%
26 VMW 135.73 2.3M 17 Jan '20 141 103.19 C 35.00 0 1.81 0.447 2.44%
27 VMW 135.73 2.3M 17 Jan '20 141 108.19 C 31.00 0 2.55 0.432 3.30%
28 VMW 135.73 2.3M 17 Apr '20 232 100.00 C 40.00 0 3.15 0.431 4.46%
29 VMW 135.73 2.3M 17 Jan '20 141 110.00 C 29.20 0 2.56 0.421 3.26%
30 VMW 135.73 2.3M 18 Oct '19 50 115.00 C 21.70 0 0.71 0.416 0.85%
31 VMW 135.73 2.3M 17 Jan '20 141 113.19 C 26.80 0 3.14 0.414 3.91%
32 VMW 135.73 2.3M 17 Jan '20 141 115.00 C 25.50 0 3.51 0.410 4.33%
33 VMW 135.73 2.3M 13 Sep '19 15 125.00 C 11.00 0 0.20 0.402 0.22%
34 VMW 135.73 2.3M 15 Jan '21 505 63.19 C 73.60 0 0.78 0.395 1.71%
35 VMW 135.73 2.3M 6 Sep '19 8 125.00 C 9.70 0 -0.76 0.395 -0.82%
36 VMW 135.73 2.3M 4 Oct '19 36 120.00 C 16.60 0 0.64 0.391 0.73%
37 VMW 135.73 2.3M 17 Jan '20 141 123.19 C 19.40 0 5.05 0.391 5.90%
38 VMW 135.73 2.3M 15 Jan '21 505 73.19 C 65.80 0 2.40 0.390 4.66%
39 VMW 135.73 2.3M 17 Jan '20 141 125.00 C 18.50 1 5.72 0.390 6.63%
40 VMW 135.73 2.3M 17 Jan '20 141 120.00 C 21.80 0 4.47 0.390 5.33%
41 VMW 135.73 2.3M 15 Jan '21 505 58.19 C 78.10 0 0.41 0.390 0.97%
42 VMW 135.73 2.3M 20 Sep '19 22 120.00 C 15.80 100 0.05 0.388 0.06%
43 VMW 135.73 2.3M 27 Sep '19 29 120.00 C 15.80 0 0.05 0.388 0.06%
44 VMW 135.73 2.3M 17 Apr '20 232 120.00 C 25.00 0 6.83 0.388 8.37%
45 VMW 135.73 2.3M 17 Apr '20 232 115.00 C 27.70 0 5.14 0.386 6.45%
46 VMW 135.73 2.3M 17 Jan '20 141 118.19 C 22.30 0 3.51 0.386 4.20%
47 VMW 135.73 2.3M 15 Jan '21 505 80.00 C 59.10 0 2.48 0.386 4.40%
48 VMW 135.73 2.3M 15 Jan '21 505 70.00 C 67.60 0 1.38 0.385 2.74%
49 VMW 135.73 2.3M 17 Jan '20 141 128.19 C 16.00 0 6.23 0.385 7.07%
50 VMW 135.73 2.3M 15 Jan '21 505 78.19 C 60.60 0 2.25 0.384 4.07%
51 VMW 135.73 2.3M 18 Oct '19 50 120.00 C 17.20 0 1.08 0.384 1.24%
52 VMW 135.73 2.3M 17 Apr '20 232 110.00 C 31.50 0 4.25 0.383 5.54%
53 VMW 135.73 2.3M 15 Jan '21 505 75.00 C 63.40 0 1.97 0.380 3.69%
54 VMW 135.73 2.3M 17 Apr '20 232 125.00 C 21.80 0 8.16 0.379 9.72%
55 VMW 135.73 2.3M 17 Jan '20 141 130.00 C 15.50 38 7.20 0.379 8.13%
56 VMW 135.73 2.3M 27 Sep '19 29 125.00 C 12.10 1 1.01 0.379 1.11%
57 VMW 135.73 2.3M 15 Jan '21 505 95.00 C 48.50 0 5.72 0.378 8.91%
58 VMW 135.73 2.3M 17 Jan '20 141 133.19 C 13.10 5 7.78 0.376 8.61%
59 VMW 135.73 2.3M 17 Apr '20 232 130.00 C 19.00 3 9.78 0.376 11.37%
60 VMW 135.73 2.3M 20 Sep '19 22 125.00 C 11.60 13 0.64 0.375 0.70%
61 VMW 135.73 2.3M 17 Jan '20 141 100.00 C 37.00 2 0.94 0.374 1.29%
62 VMW 135.73 2.3M 17 Jan '20 141 135.00 C 12.70 27 8.82 0.371 9.73%
63 VMW 135.73 2.3M 15 Jan '21 505 110.00 C 37.80 1 8.89 0.369 12.33%
64 VMW 135.73 2.3M 18 Oct '19 50 125.00 C 13.40 0 1.97 0.369 2.18%
65 VMW 135.73 2.3M 15 Jan '21 505 105.00 C 41.40 0 7.86 0.368 11.31%
66 VMW 135.73 2.3M 15 Jan '21 505 108.19 C 39.10 0 8.52 0.367 11.96%
67 VMW 135.73 2.3M 17 Apr '20 232 135.00 C 16.20 2 11.40 0.365 12.94%
68 VMW 135.73 2.3M 15 Jan '21 505 88.19 C 52.90 0 3.95 0.364 6.47%
69 VMW 135.73 2.3M 15 Jan '21 505 85.00 C 55.40 0 3.44 0.363 5.81%
70 VMW 135.73 2.3M 4 Oct '19 36 130.00 C 8.90 1 2.34 0.362 2.50%
71 VMW 135.73 2.3M 15 Jan '21 505 98.19 C 45.10 0 5.57 0.360 8.34%
72 VMW 135.73 2.3M 15 Jan '21 505 113.19 C 35.80 0 9.77 0.359 13.27%
73 VMW 135.73 2.3M 15 Jan '21 505 115.00 C 34.90 0 10.44 0.358 14.05%
74 VMW 135.73 2.3M 15 Jan '21 505 100.00 C 43.90 0 6.02 0.357 8.90%
75 VMW 135.73 2.3M 15 Jan '21 505 120.00 C 31.80 3 11.84 0.356 15.46%
76 VMW 135.73 2.3M 15 Jan '21 505 118.19 C 32.70 0 11.17 0.352 14.71%
77 VMW 135.73 2.3M 15 Jan '21 505 123.19 C 30.00 0 12.86 0.351 16.51%
78 VMW 135.73 2.3M 13 Sep '19 15 130.00 C 7.20 15 1.08 0.350 1.14%
79 VMW 135.73 2.3M 15 Jan '21 505 48.19 C 87.30 0 -0.18 0.349 -0.50%
80 VMW 135.73 2.3M 15 Jan '21 505 125.00 C 28.80 0 13.31 0.349 16.90%
81 VMW 135.73 2.3M 15 Jan '21 505 128.19 C 27.40 0 14.63 0.348 18.33%
82 VMW 135.73 2.3M 15 Jan '21 505 53.19 C 82.90 0 0.27 0.348 0.68%
83 VMW 135.73 2.3M 20 Sep '19 22 130.00 C 7.80 34 1.53 0.347 1.62%
84 VMW 135.73 2.3M 27 Sep '19 29 130.00 C 8.20 0 1.82 0.347 1.94%
85 VMW 135.73 2.3M 15 Jan '21 505 130.00 C 26.20 0 15.08 0.346 18.69%
86 VMW 135.73 2.3M 15 Jan '21 505 135.00 C 23.80 2 17.00 0.345 20.61%
87 VMW 135.73 2.3M 15 Jan '21 505 133.19 C 24.60 0 16.25 0.344 19.85%
88 VMW 135.73 2.3M 18 Oct '19 50 130.00 C 9.70 28 2.92 0.343 3.15%
89 VMW 135.73 2.3M 4 Oct '19 36 135.00 C 5.70 0 3.66 0.331 3.82%
90 VMW 135.73 2.3M 18 Oct '19 50 135.00 C 6.80 99 4.47 0.331 4.71%
91 VMW 135.73 2.3M 4 Oct '19 36 136.00 C 5.20 0 3.83 0.330 4.19%
92 VMW 135.73 2.3M 6 Sep '19 8 130.00 C 5.90 40 0.13 0.329 0.13%
93 VMW 135.73 2.3M 27 Sep '19 29 135.00 C 5.00 2 3.15 0.323 3.27%
94 VMW 135.73 2.3M 27 Sep '19 29 136.00 C 4.60 4 3.39 0.322 3.71%
95 VMW 135.73 2.3M 20 Sep '19 22 135.00 C 4.60 118 2.85 0.322 2.95%
96 VMW 135.73 2.3M 13 Sep '19 15 135.00 C 3.80 9 2.26 0.322 2.33%
97 VMW 135.73 2.3M 13 Sep '19 15 136.00 C 3.30 20 2.43 0.317 2.70%
98 VMW 135.73 2.3M 6 Sep '19 8 135.00 C 2.80 68 1.53 0.315 1.56%
99 VMW 135.73 2.3M 6 Sep '19 8 136.00 C 2.25 121 1.66 0.312 1.89%
100 VMW 135.73 2.3M 27 Sep '19 29 115.00 C 19.60 0 -0.83 0.274 -0.97%
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.