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 28, 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 VZ 60.70 13.8M 6 Mar '20 38 68.00 C  0 0 0.00 0.363 12.03%
2 VZ 60.70 13.8M 6 Mar '20 38 67.00 C  0 0 0.00 0.330 10.38%
3 VZ 60.70 13.8M 20 Mar '20 52 80.00 C  0 0 0.00 0.279 31.80%
4 VZ 60.70 13.8M 14 Feb '20 17 68.00 C  0 0 0.00 0.246 12.03%
5 VZ 60.70 13.8M 20 Mar '20 52 75.00 C  0 0 0.00 0.239 23.56%
6 VZ 60.70 13.8M 7 Feb '20 10 60.00 C 1.30 63 0.99 0.233 1.01%
7 VZ 60.70 13.8M 21 Feb '20 24 70.00 C  0 0 0.00 0.230 15.32%
8 VZ 60.70 13.8M 7 Feb '20 10 60.50 C 0.99 59 1.30 0.225 1.32%
9 VZ 60.70 13.8M 7 Feb '20 10 61.00 C 0.73 824 1.20 0.219 1.72%
10 VZ 60.70 13.8M 14 Feb '20 17 67.00 C  0 0 0.00 0.219 10.38%
11 VZ 60.70 13.8M 7 Feb '20 10 61.50 C 0.51 56 0.84 0.213 2.18%
12 VZ 60.70 13.8M 7 Feb '20 10 65.00 C  0 0 0.00 0.210 7.08%
13 VZ 60.70 13.8M 7 Feb '20 10 62.00 C 0.34 104 0.56 0.209 2.72%
14 VZ 60.70 13.8M 7 Feb '20 10 62.50 C 0.22 26 0.36 0.205 3.34%
15 VZ 60.70 13.8M 7 Feb '20 10 64.50 C 0.02 259 0.03 0.204 6.30%
16 VZ 60.70 13.8M 7 Feb '20 10 63.00 C 0.13 24 0.21 0.203 4.01%
17 VZ 60.70 13.8M 7 Feb '20 10 63.50 C 0.08 5 0.13 0.202 4.75%
18 VZ 60.70 13.8M 7 Feb '20 10 64.00 C 0.04 5 0.07 0.202 5.51%
19 VZ 60.70 13.8M 14 Feb '20 17 60.00 C 1.42 71 1.19 0.201 1.21%
20 VZ 60.70 13.8M 21 Feb '20 24 67.50 C 0.01 0 0.02 0.196 11.22%
21 VZ 60.70 13.8M 6 Mar '20 38 60.00 C 1.60 11 1.48 0.193 1.52%
22 VZ 60.70 13.8M 14 Feb '20 17 66.00 C 0.01 221 0.02 0.190 8.75%
23 VZ 60.70 13.8M 14 Feb '20 17 61.00 C 0.84 192 1.38 0.190 1.90%
24 VZ 60.70 13.8M 17 Apr '20 80 75.00 C  0 0 0.00 0.186 23.56%
25 VZ 60.70 13.8M 21 Feb '20 24 60.00 C 1.51 295 1.33 0.184 1.37%
26 VZ 60.70 13.8M 14 Feb '20 17 62.00 C 0.44 141 0.72 0.182 2.89%
27 VZ 60.70 13.8M 14 Feb '20 17 63.00 C 0.20 61 0.33 0.178 4.13%
28 VZ 60.70 13.8M 14 Feb '20 17 64.00 C 0.08 191 0.13 0.177 5.58%
29 VZ 60.70 13.8M 28 Feb '20 31 60.00 C 1.60 21 1.48 0.177 1.52%
30 VZ 60.70 13.8M 19 Jun '20 143 80.00 C  0 0 0.00 0.175 31.80%
31 VZ 60.70 13.8M 21 Feb '20 24 61.00 C 0.93 83 1.53 0.175 2.06%
32 VZ 60.70 13.8M 14 Feb '20 17 65.00 C 0.02 1 0.03 0.172 7.12%
33 VZ 60.70 13.8M 20 Mar '20 52 60.00 C 1.89 226 1.96 0.168 2.02%
34 VZ 60.70 13.8M 21 Feb '20 24 62.00 C 0.52 261 0.86 0.168 3.02%
35 VZ 60.70 13.8M 21 Feb '20 24 67.00 C  0 0 0.00 0.167 10.38%
36 VZ 60.70 13.8M 28 Feb '20 31 61.00 C 1.02 202 1.68 0.167 2.21%
37 VZ 60.70 13.8M 21 Feb '20 24 62.50 C 0.37 224 0.61 0.165 3.60%
38 VZ 60.70 13.8M 20 Mar '20 52 70.00 C 0.01 0 0.02 0.164 15.34%
39 VZ 60.70 13.8M 6 Mar '20 38 61.00 C 1.12 23 1.85 0.163 2.38%
40 VZ 60.70 13.8M 21 Feb '20 24 65.00 C 0.05 376 0.08 0.162 7.17%
41 VZ 60.70 13.8M 28 Feb '20 31 67.00 C  0 5 0.00 0.162 10.38%
42 VZ 60.70 13.8M 21 Feb '20 24 63.00 C 0.25 49 0.41 0.162 4.22%
43 VZ 60.70 13.8M 21 Feb '20 24 64.00 C 0.11 6 0.18 0.160 5.63%
44 VZ 60.70 13.8M 15 Jan '21 353 90.00 C 0.02 135 0.03 0.160 48.32%
45 VZ 60.70 13.8M 6 Mar '20 38 62.00 C 0.58 4 0.96 0.160 3.13%
46 VZ 60.70 13.8M 28 Feb '20 31 62.00 C 0.59 140 0.97 0.159 3.14%
47 VZ 60.70 13.8M 28 Feb '20 31 63.00 C 0.31 43 0.51 0.157 4.32%
48 VZ 60.70 13.8M 28 Feb '20 31 64.00 C 0.16 34 0.26 0.156 5.72%
49 VZ 60.70 13.8M 28 Feb '20 31 65.00 C 0.07 4 0.12 0.155 7.21%
50 VZ 60.70 13.8M 6 Mar '20 38 63.00 C 0.38 19 0.63 0.153 4.44%
51 VZ 60.70 13.8M 17 Apr '20 80 60.00 C 2.05 160 2.22 0.152 2.30%
52 VZ 60.70 13.8M 20 Mar '20 52 62.50 C 0.67 1,446 1.10 0.151 4.11%
53 VZ 60.70 13.8M 6 Mar '20 38 64.00 C 0.20 2 0.33 0.150 5.79%
54 VZ 60.70 13.8M 20 Mar '20 52 67.50 C 0.02 10 0.03 0.148 11.24%
55 VZ 60.70 13.8M 18 Sep '20 234 80.00 C 0.01 15 0.02 0.147 31.82%
56 VZ 60.70 13.8M 19 Jun '20 143 60.00 C 2.59 63 3.11 0.146 3.25%
57 VZ 60.70 13.8M 17 Apr '20 80 70.00 C  0 3 0.00 0.145 15.32%
58 VZ 60.70 13.8M 20 Mar '20 52 65.00 C 0.17 80 0.28 0.145 7.38%
59 VZ 60.70 13.8M 15 Jan '21 353 85.00 C 0.02 0 0.03 0.144 40.08%
60 VZ 60.70 13.8M 19 Jun '20 143 75.00 C  0 0 0.00 0.143 23.56%
61 VZ 60.70 13.8M 17 Apr '20 80 62.50 C 0.83 708 1.37 0.141 4.39%
62 VZ 60.70 13.8M 19 Jun '20 143 62.50 C 1.40 118 2.31 0.139 5.40%
63 VZ 60.70 13.8M 17 Jul '20 171 60.00 C 2.70 61 3.29 0.138 3.45%
64 VZ 60.70 13.8M 18 Sep '20 234 60.00 C 3.10 11 3.95 0.135 4.17%
65 VZ 60.70 13.8M 18 Sep '20 234 62.50 C 1.90 103 3.13 0.135 6.29%
66 VZ 60.70 13.8M 19 Jun '20 143 65.00 C 0.61 110 1.00 0.134 8.17%
67 VZ 60.70 13.8M 15 Jan '21 353 80.00 C 0.05 0 0.08 0.134 31.90%
68 VZ 60.70 13.8M 18 Sep '20 234 75.00 C 0.03 0 0.05 0.132 23.62%
69 VZ 60.70 13.8M 17 Jul '20 171 62.50 C 1.45 88 2.39 0.132 5.49%
70 VZ 60.70 13.8M 19 Jun '20 143 67.50 C 0.24 5 0.40 0.132 11.64%
71 VZ 60.70 13.8M 17 Apr '20 80 65.00 C 0.24 23 0.40 0.131 7.51%
72 VZ 60.70 13.8M 17 Jul '20 171 75.00 C  0 0 0.00 0.130 23.56%
73 VZ 60.70 13.8M 21 Jan '22 724 90.00 C 0.10 0 0.16 0.130 48.51%
74 VZ 60.70 13.8M 18 Sep '20 234 65.00 C 1.05 174 1.73 0.129 8.97%
75 VZ 60.70 13.8M 15 Jan '21 353 62.50 C 2.64 78 4.35 0.129 7.65%
76 VZ 60.70 13.8M 15 Jan '21 353 65.00 C 1.72 289 2.83 0.129 10.21%
77 VZ 60.70 13.8M 15 Jan '21 353 70.00 C 0.59 87 0.97 0.129 16.45%
78 VZ 60.70 13.8M 15 Jan '21 353 67.50 C 1.04 109 1.71 0.129 13.14%
79 VZ 60.70 13.8M 19 Jun '20 143 70.00 C 0.07 0 0.12 0.128 15.45%
80 VZ 60.70 13.8M 15 Jan '21 353 60.00 C 3.75 40 5.02 0.128 5.36%
81 VZ 60.70 13.8M 18 Sep '20 234 67.50 C 0.51 7 0.84 0.128 12.14%
82 VZ 60.70 13.8M 17 Apr '20 80 67.50 C 0.05 3 0.08 0.128 11.29%
83 VZ 60.70 13.8M 15 Jan '21 353 75.00 C 0.19 28 0.31 0.128 23.95%
84 VZ 60.70 13.8M 17 Jul '20 171 65.00 C 0.69 18 1.14 0.128 8.32%
85 VZ 60.70 13.8M 18 Sep '20 234 70.00 C 0.25 3 0.41 0.126 15.80%
86 VZ 60.70 13.8M 17 Jul '20 171 67.50 C 0.27 0 0.44 0.124 11.70%
87 VZ 60.70 13.8M 17 Jul '20 171 70.00 C 0.09 0 0.15 0.123 15.49%
88 VZ 60.70 13.8M 21 Jan '22 724 85.00 C 0.13 0 0.21 0.116 40.33%
89 VZ 60.70 13.8M 21 Jan '22 724 80.00 C 0.34 0 0.56 0.113 32.54%
90 VZ 60.70 13.8M 21 Jan '22 724 75.00 C 0.73 73 1.20 0.110 25.06%
91 VZ 60.70 13.8M 21 Jan '22 724 70.00 C 1.60 7 2.64 0.107 18.44%
92 VZ 60.70 13.8M 21 Jan '22 724 67.50 C 1.95 10 3.21 0.101 14.89%
93 VZ 60.70 13.8M 21 Jan '22 724 65.00 C 2.69 43 4.43 0.099 12.05%
94 VZ 60.70 13.8M 21 Jan '22 724 62.50 C 3.65 16 6.01 0.085 9.55%
95 VZ 60.70 13.8M 21 Jan '22 724 60.00 C 4.90 33 6.92 0.075 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.