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 February 4, 2021. You can get started for free 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 PENN 118.34 16 Apr '21 71 45.00 1.380 73.90 1 1.019 0.10 14 62.53 2.40 74.00
2 PENN 118.34 16 Apr '21 71 40.00 1.230 79.10 4 1.106 0.01 0 66.85 2.34 79.11
3 PENN 118.34 16 Apr '21 71 55.00 1.367 64.40 1 0.965 0.30 2 54.67 2.33 64.70
4 PENN 118.34 16 Apr '21 71 50.00 1.120 69.05 2 0.962 0.20 19 58.52 2.08 69.25
5 PENN 118.34 18 Jun '21 134 55.00 0.818 65.35 50 0.924 1.24 0 56.27 1.74 66.59
6 PENN 118.34 16 Apr '21 71 60.00 0.850 59.65 2 0.886 0.29 23 50.65 1.74 59.94
7 PENN 118.34 5 Mar '21 29 80.00 0.818 39.50 1 0.891 0.36 4 33.68 1.71 39.86
8 PENN 118.34 19 Mar '21 43 75.00 0.848 45.15 2 0.839 0.60 1,240 38.66 1.69 45.75
9 PENN 118.34 16 Apr '21 71 70.00 0.791 49.75 5 0.856 1.10 13 42.97 1.65 50.85
10 PENN 118.34 18 Jun '21 134 80.00 0.797 44.65 28 0.812 5.45 3 42.34 1.61 50.10
11 PENN 118.34 18 Jun '21 134 75.00 0.781 47.95 7 0.826 4.25 11 44.11 1.61 52.20
12 PENN 118.34 18 Jun '21 134 65.00 0.748 56.75 1 0.839 2.35 4 49.94 1.59 59.10
13 PENN 118.34 16 Apr '21 71 85.00 0.768 37.70 22 0.808 3.10 50 34.48 1.58 40.80
14 PENN 118.34 18 Jun '21 134 90.00 0.781 37.65 4 0.792 8.40 3 38.91 1.57 46.05
15 PENN 118.34 18 Jun '21 134 95.00 0.777 34.20 5 0.794 10.30 0 37.60 1.57 44.50
16 PENN 118.34 18 Jun '21 134 100.00 0.783 31.45 31 0.786 12.25 0 36.93 1.57 43.70
17 PENN 118.34 18 Jun '21 134 110.00 0.770 26.25 9 0.796 17.00 18 36.55 1.57 43.25
18 PENN 118.34 18 Jun '21 134 105.00 0.784 28.60 9 0.781 14.45 0 36.38 1.57 43.05
19 PENN 118.34 18 Jun '21 134 115.00 0.766 23.75 41 0.780 19.70 17 36.72 1.55 43.45
20 PENN 118.34 5 Mar '21 29 105.00 0.728 18.25 9 0.813 4.10 3 18.89 1.54 22.35
21 PENN 118.34 16 Apr '21 71 95.00 0.752 29.45 37 0.790 5.60 38 29.62 1.54 35.05
22 PENN 118.34 5 Mar '21 29 100.00 0.760 22.15 13 0.775 2.72 23 21.02 1.54 24.87
23 PENN 118.34 5 Mar '21 29 85.00 0.710 34.50 1 0.823 0.41 31 29.50 1.53 34.91
24 PENN 118.34 16 Apr '21 71 110.00 0.754 20.00 155 0.777 11.15 46 26.32 1.53 31.15
25 PENN 118.34 19 Mar '21 43 105.00 0.754 19.70 274 0.775 5.95 55 21.67 1.53 25.65
26 PENN 118.34 19 Mar '21 43 110.00 0.753 16.60 127 0.776 7.90 120 20.70 1.53 24.50
27 PENN 118.34 16 Apr '21 71 90.00 0.721 33.05 30 0.806 4.20 709 31.48 1.53 37.25
28 PENN 118.34 16 Apr '21 71 100.00 0.743 26.20 115 0.783 7.25 2 28.27 1.53 33.45
29 PENN 118.34 16 Apr '21 71 65.00 0.645 54.95 5 0.876 0.73 5 47.05 1.52 55.68
30 PENN 118.34 19 Mar '21 43 80.00 0.702 39.50 2 0.817 0.84 59 34.09 1.52 40.34
31 PENN 118.34 16 Apr '21 71 115.00 0.751 17.55 251 0.764 13.85 58 26.53 1.52 31.40
32 PENN 118.34 5 Mar '21 29 107.00 0.736 16.70 6 0.775 4.55 0 17.96 1.51 21.25
33 PENN 118.34 16 Apr '21 71 105.00 0.732 22.75 184 0.779 9.10 684 26.91 1.51 31.85
34 PENN 118.34 16 Apr '21 71 80.00 0.694 41.20 74 0.814 2.01 41 36.51 1.51 43.21
35 PENN 118.34 12 Mar '21 36 109.00 0.728 16.45 1 0.778 6.65 0 19.52 1.51 23.10
36 PENN 118.34 5 Mar '21 29 110.00 0.714 14.65 19 0.787 5.95 51 17.41 1.50 20.60
37 PENN 118.34 5 Mar '21 29 106.00 0.719 17.50 10 0.779 4.40 1 18.51 1.50 21.90
38 PENN 118.34 19 Mar '21 43 90.00 0.719 30.80 31 0.779 2.08 127 27.78 1.50 32.88
39 PENN 118.34 5 Mar '21 29 109.00 0.707 15.20 6 0.781 5.55 0 17.53 1.49 20.75
40 PENN 118.34 19 Mar '21 43 95.00 0.698 27.15 12 0.785 3.05 57 25.52 1.48 30.20
41 PENN 118.34 19 Mar '21 43 115.00 0.725 13.90 932 0.756 10.20 24 20.37 1.48 24.10
42 PENN 118.34 5 Mar '21 29 101.00 0.713 20.95 20 0.767 2.87 2 20.13 1.48 23.82
43 PENN 118.34 12 Mar '21 36 115.00 0.702 13.15 2 0.775 9.25 6 18.93 1.48 22.40
44 PENN 118.34 19 Mar '21 43 100.00 0.687 23.05 258 0.782 4.30 1,136 23.11 1.47 27.35
45 PENN 118.34 16 Apr '21 71 75.00 0.632 45.30 13 0.826 1.57 2 39.61 1.46 46.87
46 PENN 118.34 5 Mar '21 29 113.00 0.687 12.85 5 0.770 7.10 0 16.86 1.46 19.95
47 PENN 118.34 5 Mar '21 29 103.00 0.655 19.75 2 0.790 3.45 2 19.60 1.45 23.20
48 PENN 118.34 5 Mar '21 29 104.00 0.633 19.00 11 0.784 3.90 4 19.35 1.42 22.90
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.