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 June 11, 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 Z 56.30 3.8M 19 Jun '20 8 30.00 C 25.80 1 -0.89 2.562 -1.64%
2 Z 56.30 3.8M 20 Nov '20 162 12.50 C 43.40 1 -0.71 1.391 -3.10%
3 Z 56.30 3.8M 21 Aug '20 71 15.00 C 40.90 0 -0.71 1.275 -2.60%
4 Z 56.30 3.8M 15 Jan '21 218 12.50 C 43.40 0 -0.71 1.144 -3.10%
5 Z 56.30 3.8M 21 Aug '20 71 22.50 C 33.50 0 -0.53 1.108 -1.32%
6 Z 56.30 3.8M 19 Jun '20 8 40.00 C 15.90 0 -0.71 1.100 -0.99%
7 Z 56.30 3.8M 26 Jun '20 15 35.00 C 20.80 0 -0.89 1.076 -1.41%
8 Z 56.30 3.8M 21 Aug '20 71 25.00 C 31.10 6 -0.36 1.068 -0.79%
9 Z 56.30 3.8M 19 Jun '20 8 42.50 C 13.40 0 -0.71 1.039 -0.93%
10 Z 56.30 3.8M 21 Jan '22 589 12.50 C 43.30 0 -0.89 1.023 -3.85%
11 Z 56.30 3.8M 19 Jun '20 8 51.00 C 5.60 2 0.53 1.002 0.59%
12 Z 56.30 3.8M 15 Jan '21 218 20.00 C 36.70 0 0.71 0.991 2.04%
13 Z 56.30 3.8M 19 Jun '20 8 35.00 C 20.70 0 -1.07 0.982 -1.69%
14 Z 56.30 3.8M 21 Aug '20 71 30.00 C 26.30 0 0.00 0.974 0.00%
15 Z 56.30 3.8M 19 Jun '20 8 44.50 C 11.50 0 -0.53 0.967 -0.67%
16 Z 56.30 3.8M 19 Jun '20 8 43.50 C 12.40 0 -0.71 0.966 -0.91%
17 Z 56.30 3.8M 17 Jul '20 36 35.00 C 21.10 0 -0.36 0.943 -0.57%
18 Z 56.30 3.8M 21 Jan '22 589 15.00 C 41.40 0 0.18 0.939 0.67%
19 Z 56.30 3.8M 15 Jan '21 218 22.50 C 34.20 0 0.71 0.924 1.81%
20 Z 56.30 3.8M 15 Jan '21 218 15.00 C 40.30 0 -1.78 0.924 -6.25%
21 Z 56.30 3.8M 19 Jun '20 8 47.00 C 9.10 0 -0.36 0.919 -0.42%
22 Z 56.30 3.8M 19 Jun '20 8 46.50 C 9.60 0 -0.36 0.917 -0.43%
23 Z 56.30 3.8M 19 Jun '20 8 46.00 C 10.00 0 -0.53 0.909 -0.65%
24 Z 56.30 3.8M 19 Jun '20 8 48.00 C 8.20 0 -0.18 0.906 -0.21%
25 Z 56.30 3.8M 20 Nov '20 162 30.00 C 27.60 0 2.31 0.906 4.53%
26 Z 56.30 3.8M 21 Jan '22 589 17.50 C 39.40 0 1.07 0.899 3.55%
27 Z 56.30 3.8M 15 Jan '21 218 25.00 C 32.00 0 1.24 0.889 2.88%
28 Z 56.30 3.8M 19 Jun '20 8 47.50 C 8.60 0 -0.36 0.877 -0.42%
29 Z 56.30 3.8M 17 Jul '20 36 40.00 C 16.50 0 0.36 0.870 0.50%
30 Z 56.30 3.8M 19 Jun '20 8 50.00 C 6.40 14 0.18 0.866 0.20%
31 Z 56.30 3.8M 21 Jan '22 589 20.00 C 37.50 0 2.13 0.865 6.38%
32 Z 56.30 3.8M 21 Aug '20 71 35.00 C 21.80 0 0.89 0.864 1.45%
33 Z 56.30 3.8M 19 Jun '20 8 48.50 C 7.70 0 -0.18 0.863 -0.21%
34 Z 56.30 3.8M 26 Jun '20 15 47.00 C 9.60 0 0.53 0.862 0.64%
35 Z 56.30 3.8M 19 Jun '20 8 49.50 C 6.90 0 0.18 0.861 0.20%
36 Z 56.30 3.8M 21 Aug '20 71 40.00 C 17.90 5 2.84 0.854 4.17%
37 Z 56.30 3.8M 15 Jan '21 218 30.00 C 27.90 0 2.84 0.842 5.63%
38 Z 56.30 3.8M 26 Jun '20 15 41.00 C 14.80 0 -0.89 0.841 -1.20%
39 Z 56.30 3.8M 26 Jun '20 15 46.00 C 10.30 0 0.00 0.841 0.00%
40 Z 56.30 3.8M 21 Jan '22 589 22.50 C 35.60 0 3.20 0.840 8.70%
41 Z 56.30 3.8M 19 Jun '20 8 52.00 C 4.90 0 1.07 0.835 1.17%
42 Z 56.30 3.8M 20 Nov '20 162 35.00 C 23.60 0 4.09 0.831 7.03%
43 Z 56.30 3.8M 21 Jan '22 589 25.00 C 33.90 0 4.62 0.822 11.61%
44 Z 56.30 3.8M 15 Jan '21 218 17.50 C 37.90 0 -1.60 0.821 -4.89%
45 Z 56.30 3.8M 19 Jun '20 8 53.00 C 4.20 0 1.60 0.815 1.73%
46 Z 56.30 3.8M 2 Jul '20 21 47.00 C 9.80 0 0.89 0.811 1.08%
47 Z 56.30 3.8M 19 Jun '20 8 55.00 C 2.95 119 2.93 0.807 3.09%
48 Z 56.30 3.8M 26 Jun '20 15 51.00 C 6.30 0 1.78 0.803 2.00%
49 Z 56.30 3.8M 19 Jun '20 8 56.00 C 2.50 67 3.91 0.799 4.09%
50 Z 56.30 3.8M 26 Jun '20 15 53.00 C 5.10 0 3.20 0.794 3.52%
51 Z 56.30 3.8M 19 Jun '20 8 50.50 C 6.00 2 0.36 0.794 0.40%
52 Z 56.30 3.8M 15 Jan '21 218 35.00 C 24.30 0 5.33 0.790 9.38%
53 Z 56.30 3.8M 19 Jun '20 8 39.00 C 16.30 0 -1.78 0.781 -2.50%
54 Z 56.30 3.8M 19 Jun '20 8 54.00 C 3.60 0 2.31 0.779 2.47%
55 Z 56.30 3.8M 21 Aug '20 71 50.00 C 10.60 6 7.64 0.776 9.41%
56 Z 56.30 3.8M 21 Aug '20 71 45.00 C 13.90 90 4.62 0.772 6.13%
57 Z 56.30 3.8M 26 Jun '20 15 49.50 C 7.50 0 1.24 0.771 1.43%
58 Z 56.30 3.8M 26 Jun '20 15 48.00 C 8.70 0 0.71 0.771 0.84%
59 Z 56.30 3.8M 20 Nov '20 162 40.00 C 19.40 0 5.51 0.768 8.40%
60 Z 56.30 3.8M 17 Jul '20 36 45.00 C 12.20 0 1.60 0.768 2.04%
61 Z 56.30 3.8M 15 Jan '21 218 40.00 C 21.00 2 8.35 0.765 13.31%
62 Z 56.30 3.8M 26 Jun '20 15 47.50 C 9.10 0 0.53 0.763 0.64%
63 Z 56.30 3.8M 19 Jun '20 8 45.00 C 11.00 0 -0.53 0.762 -0.66%
64 Z 56.30 3.8M 26 Jun '20 15 46.50 C 9.90 0 0.18 0.757 0.22%
65 Z 56.30 3.8M 26 Jun '20 15 48.50 C 8.20 0 0.71 0.756 0.83%
66 Z 56.30 3.8M 2 Jul '20 21 55.00 C 4.40 0 5.51 0.755 5.97%
67 Z 56.30 3.8M 2 Jul '20 21 51.50 C 6.30 0 2.66 0.755 3.00%
68 Z 56.30 3.8M 19 Jun '20 8 49.00 C 7.30 2 0.00 0.754 0.00%
69 Z 56.30 3.8M 21 Jan '22 589 30.00 C 31.50 0 9.24 0.754 20.97%
70 Z 56.30 3.8M 17 Jul '20 36 50.00 C 8.20 4 3.37 0.750 3.95%
71 Z 56.30 3.8M 26 Jun '20 15 50.00 C 7.00 0 1.24 0.749 1.42%
72 Z 56.30 3.8M 2 Jul '20 21 50.00 C 7.50 0 2.13 0.748 2.46%
73 Z 56.30 3.8M 20 Nov '20 162 50.00 C 13.70 0 13.14 0.748 17.37%
74 Z 56.30 3.8M 15 Jan '21 218 45.00 C 17.70 3 11.37 0.748 16.58%
75 Z 56.30 3.8M 26 Jun '20 15 52.00 C 5.60 0 2.31 0.745 2.56%
76 Z 56.30 3.8M 20 Nov '20 162 45.00 C 16.00 2 8.35 0.745 11.66%
77 Z 56.30 3.8M 21 Aug '20 71 55.00 C 7.80 170 11.55 0.742 13.40%
78 Z 56.30 3.8M 26 Jun '20 15 56.00 C 3.20 7 5.15 0.738 5.46%
79 Z 56.30 3.8M 21 Jan '22 589 35.00 C 28.00 0 11.90 0.736 23.67%
80 Z 56.30 3.8M 26 Jun '20 15 55.00 C 3.80 0 4.44 0.736 4.76%
81 Z 56.30 3.8M 26 Jun '20 15 54.00 C 4.30 0 3.55 0.734 3.85%
82 Z 56.30 3.8M 2 Jul '20 21 56.00 C 3.90 10 6.39 0.726 6.87%
83 Z 56.30 3.8M 15 Jan '21 218 50.00 C 14.80 0 15.10 0.723 20.48%
84 Z 56.30 3.8M 20 Nov '20 162 55.00 C 11.10 6 17.41 0.719 21.68%
85 Z 56.30 3.8M 12 Jun '20 1 56.00 C 1.25 6 1.69 0.716 1.73%
86 Z 56.30 3.8M 12 Jun '20 1 48.00 C 7.90 0 -0.71 0.716 -0.83%
87 Z 56.30 3.8M 12 Jun '20 1 48.50 C 7.30 0 -0.89 0.716 -1.02%
88 Z 56.30 3.8M 12 Jun '20 1 55.00 C 1.85 22 0.98 0.716 1.01%
89 Z 56.30 3.8M 12 Jun '20 1 54.00 C 2.45 2 0.27 0.716 0.28%
90 Z 56.30 3.8M 12 Jun '20 1 53.00 C 3.40 0 0.18 0.716 0.19%
91 Z 56.30 3.8M 12 Jun '20 1 52.00 C 3.90 1 -0.71 0.716 -0.76%
92 Z 56.30 3.8M 12 Jun '20 1 51.00 C 4.90 2 -0.71 0.716 -0.78%
93 Z 56.30 3.8M 12 Jun '20 1 50.50 C 5.40 1 -0.71 0.716 -0.79%
94 Z 56.30 3.8M 12 Jun '20 1 44.50 C 11.30 0 -0.89 0.716 -1.11%
95 Z 56.30 3.8M 12 Jun '20 1 46.50 C 9.30 0 -0.89 0.716 -1.06%
96 Z 56.30 3.8M 12 Jun '20 1 47.00 C 8.90 1 -0.71 0.716 -0.84%
97 Z 56.30 3.8M 12 Jun '20 1 25.00 C 30.80 0 -0.89 0.716 -1.96%
98 Z 56.30 3.8M 12 Jun '20 1 47.50 C 8.40 0 -0.71 0.716 -0.84%
99 Z 56.30 3.8M 12 Jun '20 1 50.00 C 5.90 0 -0.71 0.716 -0.79%
100 Z 56.30 3.8M 12 Jun '20 1 46.00 C 9.90 0 -0.71 0.716 -0.86%
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.