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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from February 9, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Strike Short Call Long Call % of
Stock
Net
IVol
Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 PENN 116.82 125.00 19 Feb '21 0.707 2.53 458 16 Apr '21 0.769 11.70 127 -0.00 0.06 -9.17
2 PENN 116.82 120.00 19 Feb '21 0.710 4.25 523 16 Apr '21 0.766 13.60 190 -0.00 0.06 -9.35
3 PENN 116.82 125.00 26 Feb '21 0.721 4.35 62 16 Apr '21 0.769 11.70 127 -0.00 0.05 -7.35
4 PENN 116.82 130.00 19 Feb '21 0.722 1.54 1,717 16 Apr '21 0.769 10.00 100 -0.00 0.05 -8.46
5 PENN 116.82 120.00 26 Feb '21 0.730 6.25 25 16 Apr '21 0.766 13.60 190 -0.00 0.04 -7.35
6 PENN 116.82 130.00 26 Feb '21 0.739 3.05 53 16 Apr '21 0.769 10.00 100 -0.00 0.03 -6.95
7 PENN 116.82 135.00 19 Feb '21 0.734 0.94 273 16 Apr '21 0.763 8.65 123 -0.00 0.03 -7.71
8 PENN 116.82 135.00 16 Apr '21 0.763 9.10 123 18 Jun '21 0.791 14.80 4 -0.00 0.03 -5.70
9 PENN 116.82 140.00 19 Feb '21 0.753 0.56 233 16 Apr '21 0.772 7.40 240 -0.00 0.02 -6.84
10 PENN 116.82 140.00 26 Feb '21 0.756 1.50 141 16 Apr '21 0.772 7.40 240 -0.00 0.02 -5.90
11 PENN 116.82 135.00 26 Feb '21 0.748 2.29 19 16 Apr '21 0.763 8.65 123 -0.00 0.01 -6.36
12 PENN 116.82 125.00 16 Apr '21 0.769 12.25 127 18 Jun '21 0.781 18.05 25 -0.00 0.01 -5.80
13 PENN 116.82 150.00 16 Apr '21 0.781 5.75 42 18 Jun '21 0.794 11.15 19 -0.00 0.01 -5.40
14 PENN 116.82 140.00 16 Apr '21 0.772 7.70 240 18 Jun '21 0.783 13.45 1 -0.00 0.01 -5.75
15 PENN 116.82 155.00 16 Apr '21 0.777 4.95 1 18 Jun '21 0.787 10.10 2 -0.00 0.01 -5.15
16 PENN 116.82 120.00 12 Feb '21 0.755 1.94 1,171 16 Apr '21 0.766 13.60 190 -0.00 0.01 -11.66
17 PENN 116.82 165.00 16 Apr '21 0.790 3.70 2 18 Jun '21 0.799 8.55 2 -0.00 0.01 -4.85
18 PENN 116.82 120.00 16 Apr '21 0.766 13.95 190 18 Jun '21 0.774 19.85 32 -0.00 0.01 -5.90
19 PENN 116.82 145.00 26 Feb '21 0.770 1.14 3 16 Apr '21 0.778 6.20 5 -0.00 0.01 -5.06
20 PENN 116.82 145.00 16 Apr '21 0.778 6.65 5 18 Jun '21 0.785 12.30 1 -0.00 0.01 -5.65
21 PENN 116.82 190.00 16 Apr '21 0.809 1.88 10 18 Jun '21 0.815 5.35 13 -0.00 0.01 -3.47
22 PENN 116.82 185.00 16 Apr '21 0.803 2.18 0 18 Jun '21 0.809 5.95 1 -0.00 0.01 -3.77
23 PENN 116.82 160.00 16 Apr '21 0.785 4.35 14 18 Jun '21 0.790 9.25 0 -0.00 0.00 -4.90
24 PENN 116.82 130.00 16 Apr '21 0.769 10.55 100 18 Jun '21 0.774 16.30 86 -0.00 0.00 -5.75
25 PENN 116.82 125.00 12 Feb '21 0.765 0.79 1,446 16 Apr '21 0.769 11.70 127 -0.00 0.00 -10.91
26 PENN 116.82 175.00 16 Apr '21 0.795 2.87 0 18 Jun '21 0.796 7.05 67 -0.00 0.00 -4.18
27 PENN 116.82 145.00 19 Feb '21 0.777 0.36 27 16 Apr '21 0.778 6.20 5 -0.00 0.00 -5.84
28 PENN 116.82 180.00 16 Apr '21 0.801 2.53 12 18 Jun '21 0.801 6.50 0 -0.00 -0.00 -3.97
29 PENN 116.82 150.00 19 Feb '21 0.786 0.22 131 16 Apr '21 0.781 5.45 42 -0.00 -0.00 -5.23
30 PENN 116.82 170.00 16 Apr '21 0.801 3.30 2 18 Jun '21 0.794 7.80 6 -0.00 -0.01 -4.50
31 PENN 116.82 150.00 26 Feb '21 0.792 0.82 38 16 Apr '21 0.781 5.45 42 -0.00 -0.01 -4.63
32 PENN 116.82 160.00 26 Feb '21 0.818 0.51 10 16 Apr '21 0.785 3.90 14 -0.00 -0.03 -3.39
33 PENN 116.82 155.00 26 Feb '21 0.822 0.65 66 16 Apr '21 0.777 4.65 1 -0.00 -0.04 -4.00
34 PENN 116.82 130.00 12 Feb '21 0.815 0.33 1,546 16 Apr '21 0.769 10.00 100 -0.00 -0.05 -9.67
35 PENN 116.82 160.00 19 Feb '21 0.843 0.10 16 16 Apr '21 0.785 3.90 14 -0.00 -0.06 -3.80
36 PENN 116.82 155.00 19 Feb '21 0.853 0.24 6 16 Apr '21 0.777 4.65 1 -0.00 -0.08 -4.41
37 PENN 116.82 165.00 19 Feb '21 0.871 0.10 4 16 Apr '21 0.790 3.50 2 -0.00 -0.08 -3.40
38 PENN 116.82 170.00 19 Feb '21 0.888 0.06 103 16 Apr '21 0.801 2.86 2 -0.00 -0.09 -2.80
39 PENN 116.82 165.00 26 Feb '21 0.906 0.50 17 16 Apr '21 0.790 3.50 2 -0.00 -0.12 -3.00
40 PENN 116.82 135.00 12 Feb '21 0.914 0.18 716 16 Apr '21 0.763 8.65 123 -0.00 -0.15 -8.47
41 PENN 116.82 175.00 19 Feb '21 0.947 0.06 0 16 Apr '21 0.795 2.55 0 -0.00 -0.15 -2.49
42 PENN 116.82 140.00 12 Feb '21 0.976 0.10 218 16 Apr '21 0.772 7.40 240 -0.00 -0.20 -7.30
43 PENN 116.82 145.00 12 Feb '21 1.090 0.09 38 16 Apr '21 0.778 6.20 5 -0.00 -0.31 -6.11
44 PENN 116.82 150.00 12 Feb '21 1.158 0.05 31 16 Apr '21 0.781 5.45 42 -0.00 -0.38 -5.40
45 PENN 116.82 160.00 12 Feb '21 1.221 0.05 52 16 Apr '21 0.785 3.90 14 -0.00 -0.44 -3.85
46 PENN 116.82 165.00 12 Feb '21 1.327 0.05 4 16 Apr '21 0.790 3.50 2 -0.00 -0.54 -3.45
47 PENN 116.82 155.00 12 Feb '21 1.324 0.06 48 16 Apr '21 0.777 4.65 1 -0.00 -0.55 -4.59
48 PENN 116.82 170.00 12 Feb '21 1.688 0.09 0 16 Apr '21 0.801 2.86 2 -0.00 -0.89 -2.77
49 PENN 116.82 190.00 12 Feb '21 1.801 0.02 0 16 Apr '21 0.809 1.76 10 -0.00 -0.99 -1.74
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.