Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from June 26, 2019. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Strike Short Call Short Put % of
Stock
IVol
Sum
Price
IVol Price Volume IVol Price Volume
1 SHOP 289.03 16 Aug '19 51 405.00 0.518 1.20 4 0.617 113.80 0 39.79 1.14 115.00
2 SHOP 289.03 2 Aug '19 37 290.00 0.552 20.60 2 0.539 18.60 0 13.56 1.09 39.20
3 SHOP 289.03 2 Aug '19 37 295.00 0.543 17.90 2 0.502 20.10 0 13.15 1.05 38.00
4 SHOP 289.03 2 Aug '19 37 395.00 0.516 2.10 1 0.526 103.70 0 36.61 1.04 105.80
5 SHOP 289.03 2 Aug '19 37 300.00 0.525 15.20 24 0.516 24.00 10 13.56 1.04 39.20
6 SHOP 289.03 2 Aug '19 37 310.00 0.526 11.90 10 0.508 30.40 1 14.64 1.03 42.30
7 SHOP 289.03 2 Aug '19 37 302.50 0.527 14.10 2 0.505 24.90 0 13.49 1.03 39.00
8 SHOP 289.03 2 Aug '19 37 292.50 0.516 18.80 19 0.515 20.20 0 13.49 1.03 39.00
9 SHOP 289.03 16 Aug '19 51 285.00 0.521 25.00 64 0.498 18.80 56 15.15 1.02 43.80
10 SHOP 289.03 16 Aug '19 51 290.00 0.515 22.30 26 0.501 21.40 28 15.12 1.02 43.70
11 SHOP 289.03 2 Aug '19 37 315.00 0.522 10.30 20 0.484 32.90 0 14.95 1.01 43.20
12 SHOP 289.03 16 Aug '19 51 295.00 0.513 19.80 16 0.489 23.80 15 15.08 1.00 43.60
13 SHOP 289.03 2 Aug '19 37 317.50 0.513 9.60 5 0.475 35.00 0 15.43 0.99 44.60
14 SHOP 289.03 16 Aug '19 51 300.00 0.505 17.50 48 0.481 26.40 0 15.19 0.99 43.90
15 SHOP 289.03 2 Aug '19 37 330.00 0.506 6.00 4 0.472 44.60 1 17.51 0.98 50.60
16 SHOP 289.03 16 Aug '19 51 305.00 0.499 15.60 14 0.477 29.20 2 15.50 0.98 44.80
17 SHOP 289.03 18 Oct '19 114 290.00 0.500 32.60 14 0.474 30.20 1 21.73 0.97 62.80
18 SHOP 289.03 16 Aug '19 51 320.00 0.492 10.50 11 0.479 39.50 1 17.30 0.97 50.00
19 SHOP 289.03 16 Aug '19 51 310.00 0.495 13.50 61 0.475 32.70 0 15.98 0.97 46.20
20 SHOP 289.03 18 Oct '19 114 310.00 0.484 23.40 4 0.471 41.30 1 22.39 0.96 64.70
21 SHOP 289.03 18 Oct '19 114 300.00 0.488 28.10 26 0.467 35.50 0 22.00 0.95 63.60
22 SHOP 289.03 16 Aug '19 51 315.00 0.484 12.00 3 0.469 35.80 0 16.54 0.95 47.80
23 SHOP 289.03 16 Aug '19 51 330.00 0.485 7.90 117 0.460 46.80 0 18.93 0.95 54.70
24 SHOP 289.03 18 Oct '19 114 320.00 0.479 20.00 8 0.466 47.60 2 23.39 0.94 67.60
25 SHOP 289.03 2 Aug '19 37 355.00 0.496 2.80 51 0.447 65.80 0 23.73 0.94 68.60
26 SHOP 289.03 16 Aug '19 51 325.00 0.481 9.10 18 0.455 42.90 1 17.99 0.94 52.00
27 SHOP 289.03 18 Oct '19 114 330.00 0.475 17.00 2 0.452 54.40 0 24.70 0.93 71.40
28 SHOP 289.03 16 Aug '19 51 335.00 0.484 6.80 25 0.440 49.80 0 19.58 0.92 56.60
29 SHOP 289.03 18 Oct '19 114 350.00 0.472 12.40 13 0.447 69.20 0 28.23 0.92 81.60
30 SHOP 289.03 16 Aug '19 51 340.00 0.470 5.80 15 0.448 54.60 0 20.90 0.92 60.40
31 SHOP 289.03 18 Oct '19 114 340.00 0.472 14.10 22 0.445 61.70 0 26.23 0.92 75.80
32 SHOP 289.03 18 Oct '19 114 360.00 0.465 9.90 2 0.440 77.00 0 30.07 0.91 86.90
33 SHOP 289.03 16 Aug '19 51 360.00 0.470 3.20 14 0.432 71.70 0 25.91 0.90 74.90
34 SHOP 289.03 16 Aug '19 51 380.00 0.469 1.60 11 0.420 89.30 0 31.45 0.89 90.90
35 SHOP 289.03 18 Oct '19 114 400.00 0.451 4.60 13 0.424 112.10 0 40.38 0.87 116.70
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.