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 July 6, 2021. You can get started for free 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 AMD 94.47 44.1M 16 Jul '21 10 37.50 C 56.35 0 -0.66 2.143 -1.63%
2 AMD 94.47 44.1M 16 Jul '21 10 45.00 C 49.00 2 -0.50 2.096 -1.03%
3 AMD 94.47 44.1M 9 Jul '21 3 60.00 C 34.00 0 -0.50 2.025 -0.78%
4 AMD 94.47 44.1M 9 Jul '21 3 55.00 C 38.85 0 -0.66 1.991 -1.11%
5 AMD 94.47 44.1M 21 Jan '22 199 5.00 C 87.30 0 -2.30 1.831 -30.26%
6 AMD 94.47 44.1M 16 Jul '21 10 60.00 C 33.50 0 -1.03 1.666 -1.59%
7 AMD 94.47 44.1M 16 Jul '21 10 40.00 C 53.60 0 -0.92 1.593 -2.13%
8 AMD 94.47 44.1M 21 Jan '22 199 10.00 C 82.05 0 -2.56 1.547 -19.48%
9 AMD 94.47 44.1M 9 Jul '21 3 77.50 C 16.15 4 -0.87 1.540 -1.05%
10 AMD 94.47 44.1M 16 Jul '21 10 42.50 C 51.40 0 -0.60 1.494 -1.32%
11 AMD 94.47 44.1M 9 Jul '21 3 75.00 C 18.70 0 -0.82 1.456 -1.02%
12 AMD 94.47 44.1M 16 Jul '21 10 47.50 C 46.30 0 -0.71 1.366 -1.39%
13 AMD 94.47 44.1M 21 Jan '22 199 15.00 C 77.00 0 -2.61 1.349 -14.14%
14 AMD 94.47 44.1M 17 Sep '21 73 25.00 C 68.85 2 -0.66 1.287 -2.42%
15 AMD 94.47 44.1M 21 Jan '22 199 18.00 C 74.00 0 -2.61 1.255 -12.07%
16 AMD 94.47 44.1M 16 Jul '21 10 50.00 C 43.80 16 -0.71 1.217 -1.32%
17 AMD 94.47 44.1M 21 Jan '22 199 20.00 C 73.00 1 -1.56 1.200 -6.85%
18 AMD 94.47 44.1M 16 Jul '21 10 65.00 C 29.00 8 -0.50 1.138 -0.72%
19 AMD 94.47 44.1M 9 Jul '21 3 65.00 C 28.75 0 -0.76 1.125 -1.10%
20 AMD 94.47 44.1M 21 Jan '22 199 23.00 C 69.00 0 -2.61 1.124 -9.70%
21 AMD 94.47 44.1M 20 Aug '21 45 37.50 C 56.15 0 -0.87 1.079 -2.14%
22 AMD 94.47 44.1M 21 Jan '22 199 25.00 C 67.00 0 -2.61 1.078 -8.99%
23 AMD 94.47 44.1M 16 Jul '21 10 55.00 C 38.90 33 -0.60 1.052 -1.03%
24 AMD 94.47 44.1M 17 Sep '21 73 40.00 C 53.80 0 -0.71 1.026 -1.65%
25 AMD 94.47 44.1M 21 Jan '22 199 28.00 C 64.00 0 -2.61 1.015 -8.11%
26 AMD 94.47 44.1M 17 Sep '21 73 37.50 C 56.10 1 -0.92 0.964 -2.27%
27 AMD 94.47 44.1M 20 Aug '21 45 42.50 C 51.10 0 -0.92 0.957 -2.01%
28 AMD 94.47 44.1M 20 Aug '21 45 40.00 C 53.95 0 -0.55 0.942 -1.28%
29 AMD 94.47 44.1M 21 Jan '22 199 32.00 C 60.00 0 -2.61 0.938 -7.17%
30 AMD 94.47 44.1M 9 Jul '21 3 70.00 C 23.65 16 -0.87 0.911 -1.16%
31 AMD 94.47 44.1M 15 Oct '21 101 37.50 C 55.50 0 -1.56 0.906 -3.77%
32 AMD 94.47 44.1M 20 Aug '21 45 45.00 C 49.05 0 -0.44 0.899 -0.92%
33 AMD 94.47 44.1M 15 Oct '21 101 40.00 C 53.00 0 -1.56 0.894 -3.54%
34 AMD 94.47 44.1M 21 Jan '22 199 30.00 C 62.00 0 -2.61 0.881 -7.61%
35 AMD 94.47 44.1M 17 Sep '21 73 45.00 C 49.00 0 -0.50 0.873 -1.03%
36 AMD 94.47 44.1M 9 Jul '21 3 71.00 C 22.60 0 -0.92 0.869 -1.21%
37 AMD 94.47 44.1M 19 Nov '21 136 37.50 C 54.50 0 -2.61 0.869 -6.18%
38 AMD 94.47 44.1M 17 Jun '22 346 37.50 C 55.60 0 -1.45 0.867 -3.52%
39 AMD 94.47 44.1M 21 Jan '22 199 37.00 C 55.00 0 -2.61 0.852 -6.26%
40 AMD 94.47 44.1M 9 Jul '21 3 71.50 C 22.05 0 -0.97 0.849 -1.27%
41 AMD 94.47 44.1M 18 Mar '22 255 37.50 C 55.40 8 -1.66 0.845 -4.02%
42 AMD 94.47 44.1M 20 Aug '21 45 47.50 C 46.45 0 -0.55 0.845 -1.08%
43 AMD 94.47 44.1M 9 Jul '21 3 84.50 C 9.70 10 -0.29 0.830 -0.32%
44 AMD 94.47 44.1M 9 Jul '21 3 72.00 C 22.20 0 -0.29 0.828 -0.37%
45 AMD 94.47 44.1M 19 Nov '21 136 40.00 C 52.00 0 -2.61 0.825 -5.82%
46 AMD 94.47 44.1M 20 Aug '21 45 55.00 C 38.90 0 -0.60 0.813 -1.03%
47 AMD 94.47 44.1M 17 Dec '21 164 40.00 C 52.95 0 -1.61 0.812 -3.66%
48 AMD 94.47 44.1M 15 Oct '21 101 42.50 C 49.60 0 -2.51 0.812 -5.28%
49 AMD 94.47 44.1M 18 Mar '22 255 40.00 C 53.15 0 -1.40 0.811 -3.19%
50 AMD 94.47 44.1M 30 Jul '21 24 60.00 C 33.90 0 -0.60 0.811 -0.94%
51 AMD 94.47 44.1M 17 Sep '21 73 50.00 C 43.80 0 -0.71 0.809 -1.32%
52 AMD 94.47 44.1M 9 Jul '21 3 72.50 C 21.45 0 -0.55 0.808 -0.71%
53 AMD 94.47 44.1M 17 Sep '21 73 30.00 C 63.70 0 -0.82 0.807 -2.50%
54 AMD 94.47 44.1M 21 Jan '22 199 40.00 C 52.80 2 -1.77 0.806 -4.01%
55 AMD 94.47 44.1M 17 Dec '21 164 37.50 C 54.50 0 -2.61 0.796 -6.18%
56 AMD 94.47 44.1M 20 Aug '21 45 50.00 C 43.95 33 -0.55 0.792 -1.03%
57 AMD 94.47 44.1M 9 Jul '21 3 73.00 C 20.85 0 -0.66 0.788 -0.84%
58 AMD 94.47 44.1M 17 Jun '22 346 45.00 C 48.45 0 -1.08 0.784 -2.22%
59 AMD 94.47 44.1M 18 Mar '22 255 42.50 C 50.70 4 -1.34 0.779 -2.90%
60 AMD 94.47 44.1M 17 Dec '21 164 42.50 C 50.35 0 -1.71 0.774 -3.67%
61 AMD 94.47 44.1M 9 Jul '21 3 73.50 C 20.40 0 -0.60 0.768 -0.77%
62 AMD 94.47 44.1M 15 Oct '21 101 45.00 C 47.70 0 -1.87 0.768 -3.78%
63 AMD 94.47 44.1M 23 Jul '21 17 60.00 C 33.20 0 -1.34 0.766 -2.07%
64 AMD 94.47 44.1M 9 Jul '21 3 74.00 C 20.25 150 -0.23 0.748 -0.30%
65 AMD 94.47 44.1M 23 Jul '21 17 70.00 C 24.00 0 -0.50 0.742 -0.67%
66 AMD 94.47 44.1M 21 Jan '22 199 45.00 C 48.15 4 -1.40 0.739 -2.85%
67 AMD 94.47 44.1M 17 Sep '21 73 42.50 C 51.10 0 -0.92 0.739 -2.01%
68 AMD 94.47 44.1M 17 Dec '21 164 45.00 C 48.10 0 -1.45 0.738 -2.95%
69 AMD 94.47 44.1M 9 Jul '21 3 74.50 C 19.70 0 -0.29 0.729 -0.36%
70 AMD 94.47 44.1M 15 Oct '21 101 47.50 C 45.45 0 -1.61 0.727 -3.10%
71 AMD 94.47 44.1M 19 Nov '21 136 47.50 C 45.60 0 -1.45 0.719 -2.80%
72 AMD 94.47 44.1M 21 Jan '22 199 47.00 C 46.80 0 -0.71 0.715 -1.41%
73 AMD 94.47 44.1M 21 Jan '22 199 42.00 C 51.10 1 -1.45 0.710 -3.16%
74 AMD 94.47 44.1M 17 Sep '21 73 35.00 C 58.60 0 -0.92 0.699 -2.43%
75 AMD 94.47 44.1M 6 Aug '21 31 70.00 C 24.50 0 0.03 0.695 0.04%
76 AMD 94.47 44.1M 9 Jul '21 3 75.50 C 18.40 0 -0.60 0.690 -0.75%
77 AMD 94.47 44.1M 15 Oct '21 101 50.00 C 43.05 0 -1.50 0.689 -2.76%
78 AMD 94.47 44.1M 9 Jul '21 3 85.50 C 8.85 178 -0.13 0.688 -0.14%
79 AMD 94.47 44.1M 16 Jul '21 10 67.50 C 26.85 0 -0.13 0.687 -0.18%
80 AMD 94.47 44.1M 21 Jan '22 199 50.00 C 43.25 28 -1.29 0.683 -2.38%
81 AMD 94.47 44.1M 19 Nov '21 136 50.00 C 43.05 0 -1.50 0.677 -2.76%
82 AMD 94.47 44.1M 17 Sep '21 73 47.50 C 46.15 0 -0.87 0.675 -1.70%
83 AMD 94.47 44.1M 9 Jul '21 3 76.00 C 17.75 32 -0.76 0.670 -0.94%
84 AMD 94.47 44.1M 16 Jul '21 10 75.00 C 19.40 193 -0.07 0.656 -0.09%
85 AMD 94.47 44.1M 17 Dec '21 164 47.50 C 45.80 0 -1.24 0.654 -2.40%
86 AMD 94.47 44.1M 9 Jul '21 3 76.50 C 17.35 0 -0.66 0.651 -0.80%
87 AMD 94.47 44.1M 23 Jul '21 17 75.00 C 19.20 0 -0.29 0.641 -0.36%
88 AMD 94.47 44.1M 21 Jan '22 199 55.00 C 38.55 10 -0.97 0.638 -1.65%
89 AMD 94.47 44.1M 19 Nov '21 136 42.50 C 50.25 1 -1.82 0.635 -3.89%
90 AMD 94.47 44.1M 30 Jul '21 24 76.50 C 17.55 3 -0.44 0.634 -0.55%
91 AMD 94.47 44.1M 9 Jul '21 3 77.00 C 16.75 33 -0.76 0.632 -0.93%
92 AMD 94.47 44.1M 18 Mar '22 255 50.00 C 43.40 0 -1.13 0.631 -2.10%
93 AMD 94.47 44.1M 17 Dec '21 164 55.00 C 38.30 0 -1.24 0.627 -2.08%
94 AMD 94.47 44.1M 15 Oct '21 101 55.00 C 38.15 0 -1.40 0.623 -2.34%
95 AMD 94.47 44.1M 16 Jul '21 10 70.00 C 23.85 72 -0.66 0.622 -0.88%
96 AMD 94.47 44.1M 19 Nov '21 136 55.00 C 38.20 0 -1.34 0.622 -2.26%
97 AMD 94.47 44.1M 19 Nov '21 136 45.00 C 48.10 0 -1.45 0.617 -2.95%
98 AMD 94.47 44.1M 20 Aug '21 45 60.00 C 34.15 5 -0.34 0.607 -0.53%
99 AMD 94.47 44.1M 30 Jul '21 24 70.00 C 23.80 0 -0.71 0.606 -0.95%
100 AMD 94.47 44.1M 30 Jul '21 24 76.00 C 18.30 0 -0.18 0.598 -0.22%
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.