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

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 AMD 170.42 12 Apr '24 7 95.00 0.457 76.25 7 90.00 2.102 79.95 0 -3.70 5.00 3.85 1.65
2 AMD 170.42 12 Apr '24 7 120.00 0.788 51.10 4 115.00 1.415 55.05 0 -3.95 5.00 4.76 0.63
3 AMD 170.42 19 Apr '24 14 70.00 2.011 101.20 0 65.00 2.500 105.10 1 -3.90 5.00 4.55 0.49
4 AMD 170.42 26 Apr '24 21 105.00 1.057 66.30 0 100.00 1.536 69.45 0 -3.15 5.00 2.70 0.48
5 AMD 170.42 3 May '24 28 125.00 0.724 46.75 0 120.00 1.188 49.25 0 -2.50 5.00 2.00 0.46
6 AMD 170.42 19 Apr '24 14 90.00 1.559 81.30 5 85.00 1.956 85.10 0 -3.80 5.00 4.17 0.40
7 AMD 170.42 12 Apr '24 7 145.00 0.649 26.05 18 140.00 1.009 30.10 40 -4.05 5.00 5.26 0.36
8 AMD 170.42 12 Apr '24 7 110.00 1.340 60.95 24 105.00 1.700 65.05 2 -4.10 5.00 5.56 0.36
9 AMD 170.42 19 Apr '24 14 120.00 0.917 51.40 0 115.00 1.246 55.00 4 -3.60 5.00 3.57 0.33
10 AMD 170.42 12 Apr '24 7 90.00 2.102 81.25 0 85.00 2.423 84.75 6 -3.50 5.00 3.33 0.32
11 AMD 170.42 19 Apr '24 14 60.00 2.180 111.10 0 55.00 2.417 115.10 0 -4.00 5.00 5.00 0.24
12 AMD 170.42 19 Apr '24 14 110.00 1.130 61.45 3 105.00 1.355 64.90 5 -3.45 5.00 3.23 0.22
13 AMD 170.42 19 Apr '24 14 100.00 1.257 71.10 0 95.00 1.480 75.05 4 -3.95 5.00 4.76 0.22
14 AMD 170.42 3 May '24 28 130.00 0.507 41.85 0 125.00 0.724 45.70 0 -3.85 5.00 4.35 0.22
15 AMD 170.42 26 Apr '24 21 90.00 1.303 81.20 0 85.00 1.518 85.15 1 -3.95 5.00 4.76 0.22
16 AMD 170.42 17 May '24 42 85.00 1.086 86.40 0 80.00 1.296 90.55 5 -4.15 5.00 5.88 0.21
17 AMD 170.42 19 Apr '24 14 55.00 2.417 116.00 0 50.00 2.612 120.05 0 -4.05 5.00 5.26 0.20
18 AMD 170.42 19 Dec '25 623 85.00 0.271 99.00 0 80.00 0.457 99.45 0 -0.45 5.00 1.10 0.19
19 AMD 170.42 12 Apr '24 7 157.50 0.451 13.85 170 155.00 0.636 15.60 214 -1.75 2.50 3.33 0.19
20 AMD 170.42 19 Apr '24 14 75.00 1.828 96.35 0 70.00 2.011 100.00 0 -3.65 5.00 3.70 0.18
21 AMD 170.42 26 Apr '24 21 145.00 0.557 27.10 0 140.00 0.729 30.75 15 -3.65 5.00 3.70 0.17
22 AMD 170.42 19 Apr '24 14 145.00 0.543 26.45 34 140.00 0.710 30.40 20 -3.95 5.00 4.76 0.17
23 AMD 170.42 20 Jun '25 441 55.00 0.453 121.75 0 50.00 0.601 123.00 0 -1.25 5.00 1.33 0.15
24 AMD 170.42 21 Jun '24 77 75.00 1.009 96.80 0 70.00 1.156 100.90 2 -4.10 5.00 5.56 0.15
25 AMD 170.42 12 Apr '24 7 130.00 0.906 41.15 7 125.00 1.053 44.80 0 -3.65 5.00 3.70 0.15
26 AMD 170.42 16 Jan '26 651 95.00 0.324 92.50 0 90.00 0.457 93.25 0 -0.75 5.00 1.18 0.13
27 AMD 170.42 21 Jun '24 77 35.00 1.655 136.35 0 30.00 1.785 140.35 0 -4.00 5.00 5.00 0.13
28 AMD 170.42 10 May '24 35 125.00 0.691 46.95 0 120.00 0.816 50.90 0 -3.95 5.00 4.76 0.12
29 AMD 170.42 26 Apr '24 21 80.00 1.455 91.10 0 75.00 1.570 95.15 0 -4.05 5.00 5.26 0.11
30 AMD 170.42 21 Jun '24 77 40.00 1.541 131.40 0 35.00 1.655 135.40 0 -4.00 5.00 5.00 0.11
31 AMD 170.42 17 Jan '25 287 70.00 0.657 104.95 0 65.00 0.766 108.20 1 -3.25 5.00 2.86 0.11
32 AMD 170.42 19 Apr '24 14 130.00 0.746 41.15 13 125.00 0.850 44.95 3 -3.80 5.00 4.17 0.10
33 AMD 170.42 20 Dec '24 259 30.00 1.154 143.80 0 25.00 1.257 145.15 0 -1.35 5.00 1.37 0.10
34 AMD 170.42 26 Apr '24 21 130.00 0.699 41.55 0 125.00 0.801 45.40 0 -3.85 5.00 4.35 0.10
35 AMD 170.42 26 Apr '24 21 110.00 0.956 61.30 3 105.00 1.057 65.30 0 -4.00 5.00 5.00 0.10
36 AMD 170.42 20 Jun '25 441 90.00 0.423 89.90 0 85.00 0.518 92.80 0 -2.90 5.00 2.38 0.10
37 AMD 170.42 21 Jun '24 77 50.00 1.369 121.55 0 45.00 1.464 125.55 0 -4.00 5.00 5.00 0.09
38 AMD 170.42 20 Sep '24 168 35.00 1.228 137.00 0 30.00 1.320 140.80 0 -3.80 5.00 4.17 0.09
39 AMD 170.42 17 Jan '25 287 30.00 1.034 142.90 0 25.00 1.122 145.85 4 -2.95 5.00 2.44 0.09
40 AMD 170.42 21 Jun '24 77 55.00 1.284 116.60 0 50.00 1.369 120.60 0 -4.00 5.00 5.00 0.09
41 AMD 170.42 20 Dec '24 259 50.00 0.858 123.55 1 45.00 0.940 126.25 0 -2.70 5.00 2.17 0.08
42 AMD 170.42 21 Jun '24 77 65.00 1.131 106.65 0 60.00 1.213 110.75 0 -4.10 5.00 5.56 0.08
43 AMD 170.42 20 Sep '24 168 40.00 1.147 132.10 0 35.00 1.228 135.90 0 -3.80 5.00 4.17 0.08
44 AMD 170.42 19 Apr '24 14 135.00 0.667 36.15 22 130.00 0.746 40.00 13 -3.85 5.00 4.35 0.08
45 AMD 170.42 19 Apr '24 14 95.00 1.480 76.40 4 90.00 1.559 80.05 5 -3.65 5.00 3.70 0.08
46 AMD 170.42 21 Jun '24 77 45.00 1.464 126.50 0 40.00 1.541 130.45 0 -3.95 5.00 4.76 0.08
47 AMD 170.42 17 May '24 42 100.00 0.905 71.60 3 95.00 0.981 75.70 0 -4.10 5.00 5.56 0.08
48 AMD 170.42 17 Jan '25 287 40.00 0.885 133.30 0 35.00 0.960 136.30 0 -3.00 5.00 2.50 0.08
49 AMD 170.42 3 May '24 28 105.00 0.958 66.45 0 100.00 1.033 70.40 5 -3.95 5.00 4.76 0.07
50 AMD 170.42 26 Apr '24 21 115.00 0.881 56.30 0 110.00 0.956 60.25 3 -3.95 5.00 4.76 0.07
51 AMD 170.42 17 Jan '25 287 35.00 0.960 138.15 0 30.00 1.034 141.10 0 -2.95 5.00 2.44 0.07
52 AMD 170.42 20 Sep '24 168 45.00 1.075 127.20 0 40.00 1.147 131.05 0 -3.85 5.00 4.35 0.07
53 AMD 170.42 21 Jun '24 77 60.00 1.213 111.65 0 55.00 1.284 115.65 0 -4.00 5.00 5.00 0.07
54 AMD 170.42 21 Jun '24 77 95.00 0.788 77.20 0 90.00 0.857 81.25 2 -4.05 5.00 5.26 0.07
55 AMD 170.42 19 Apr '24 14 125.00 0.850 46.50 3 120.00 0.917 49.95 0 -3.45 5.00 3.23 0.07
56 AMD 170.42 20 Sep '24 168 105.00 0.567 70.10 0 100.00 0.632 73.70 10 -3.60 5.00 3.57 0.07
57 AMD 170.42 19 Jul '24 105 110.00 0.656 63.60 5 105.00 0.717 67.30 1 -3.70 5.00 3.85 0.06
58 AMD 170.42 24 May '24 49 135.00 0.588 38.95 0 130.00 0.650 42.20 3 -3.25 5.00 2.86 0.06
59 AMD 170.42 15 Aug '25 497 55.00 0.457 122.50 0 50.00 0.518 123.20 1 -0.70 5.00 1.16 0.06
60 AMD 170.42 19 Jul '24 105 70.00 0.961 102.10 0 65.00 1.022 106.10 1 -4.00 5.00 5.00 0.06
61 AMD 170.42 20 Sep '24 168 50.00 1.015 122.40 0 45.00 1.075 126.20 0 -3.80 5.00 4.17 0.06
62 AMD 170.42 21 Jun '24 77 115.00 0.652 58.90 34 110.00 0.711 61.80 155 -2.90 5.00 2.38 0.06
63 AMD 170.42 20 Dec '24 259 55.00 0.799 118.75 0 50.00 0.858 122.00 1 -3.25 5.00 2.86 0.06
64 AMD 170.42 20 Sep '24 168 60.00 0.903 112.65 0 55.00 0.959 116.50 0 -3.85 5.00 4.35 0.06
65 AMD 170.42 17 May '24 42 90.00 1.030 81.50 1 85.00 1.086 85.55 0 -4.05 5.00 5.26 0.06
66 AMD 170.42 17 Jan '25 287 45.00 0.829 128.45 0 40.00 0.885 131.50 0 -3.05 5.00 2.56 0.06
67 AMD 170.42 20 Sep '24 168 55.00 0.959 117.50 0 50.00 1.015 121.30 0 -3.80 5.00 4.17 0.06
68 AMD 170.42 26 Apr '24 21 120.00 0.826 51.40 0 115.00 0.881 55.30 0 -3.90 5.00 4.55 0.05
69 AMD 170.42 21 Jun '24 77 105.00 0.722 67.50 2 100.00 0.777 71.45 1 -3.95 5.00 4.76 0.05
70 AMD 170.42 17 May '24 42 105.00 0.850 66.65 0 100.00 0.905 70.70 3 -4.05 5.00 5.26 0.05
71 AMD 170.42 21 Jun '24 77 90.00 0.857 82.10 2 85.00 0.911 86.10 0 -4.00 5.00 5.00 0.05
72 AMD 170.42 17 Jan '25 287 50.00 0.775 123.55 0 45.00 0.829 126.80 0 -3.25 5.00 2.86 0.05
73 AMD 170.42 12 Apr '24 7 155.00 0.636 16.65 214 152.50 0.689 17.55 64 -0.90 2.50 1.56 0.05
74 AMD 170.42 15 Nov '24 224 90.00 0.634 85.35 0 85.00 0.687 88.75 0 -3.40 5.00 3.13 0.05
75 AMD 170.42 19 Jul '24 105 75.00 0.909 97.20 0 70.00 0.961 101.20 0 -4.00 5.00 5.00 0.05
76 AMD 170.42 26 Apr '24 21 135.00 0.646 36.65 1 130.00 0.699 40.45 0 -3.80 5.00 4.17 0.05
77 AMD 170.42 17 May '24 42 115.00 0.754 56.90 0 110.00 0.805 60.90 3 -4.00 5.00 5.00 0.05
78 AMD 170.42 21 Jun '24 77 85.00 0.911 87.10 0 80.00 0.963 91.00 0 -3.90 5.00 4.55 0.05
79 AMD 170.42 17 Jan '25 287 85.00 0.598 91.15 0 80.00 0.649 94.25 7 -3.10 5.00 2.63 0.05
80 AMD 170.42 20 Sep '24 168 70.00 0.819 103.00 0 65.00 0.870 106.85 0 -3.85 5.00 4.35 0.05
81 AMD 170.42 17 May '24 42 75.00 1.263 96.45 0 70.00 1.313 100.45 0 -4.00 5.00 5.00 0.05
82 AMD 170.42 19 Jul '24 105 100.00 0.738 73.10 19 95.00 0.788 76.90 0 -3.80 5.00 4.17 0.05
83 AMD 170.42 19 Jul '24 105 85.00 0.817 87.45 0 80.00 0.866 91.45 0 -4.00 5.00 5.00 0.05
84 AMD 170.42 17 May '24 42 95.00 0.981 76.60 0 90.00 1.030 80.60 1 -4.00 5.00 5.00 0.05
85 AMD 170.42 20 Dec '24 259 70.00 0.696 104.45 0 65.00 0.745 107.95 0 -3.50 5.00 3.33 0.05
86 AMD 170.42 18 Oct '24 196 105.00 0.564 70.75 0 100.00 0.612 74.40 0 -3.65 5.00 3.70 0.05
87 AMD 170.42 21 Mar '25 350 105.00 0.502 76.70 2 100.00 0.549 77.70 3 -1.00 5.00 1.25 0.05
88 AMD 170.42 21 Jun '24 77 80.00 0.963 92.00 0 75.00 1.009 95.95 0 -3.95 5.00 4.76 0.05
89 AMD 170.42 17 May '24 42 135.00 0.599 37.70 6 130.00 0.646 41.85 15 -4.15 5.00 5.88 0.05
90 AMD 170.42 21 Jun '24 77 130.00 0.567 43.95 5 125.00 0.612 47.80 5 -3.85 5.00 4.35 0.05
91 AMD 170.42 20 Sep '24 168 145.00 0.516 38.40 3 140.00 0.561 40.95 3 -2.55 5.00 2.04 0.04
92 AMD 170.42 17 May '24 42 110.00 0.805 61.80 3 105.00 0.850 65.80 0 -4.00 5.00 5.00 0.04
93 AMD 170.42 19 Jul '24 105 115.00 0.611 58.90 13 110.00 0.656 62.55 5 -3.65 5.00 3.70 0.04
94 AMD 170.42 15 Aug '25 497 125.00 0.427 66.35 0 120.00 0.471 67.55 1 -1.20 5.00 1.32 0.04
95 AMD 170.42 19 Jul '24 105 80.00 0.866 92.35 0 75.00 0.909 96.30 0 -3.95 5.00 4.76 0.04
96 AMD 170.42 24 May '24 49 145.00 0.545 29.85 0 140.00 0.586 33.45 0 -3.60 5.00 3.57 0.04
97 AMD 170.42 17 May '24 42 125.00 0.672 47.30 2 120.00 0.713 51.15 0 -3.85 5.00 4.35 0.04
98 AMD 170.42 17 May '24 42 120.00 0.713 52.10 0 115.00 0.754 56.00 0 -3.90 5.00 4.55 0.04
99 AMD 170.42 16 Aug '24 133 90.00 0.730 83.25 0 85.00 0.767 87.05 0 -3.80 5.00 4.17 0.04
100 AMD 170.42 20 Sep '24 168 75.00 0.783 98.25 0 70.00 0.819 102.00 0 -3.75 5.00 4.00 0.04
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.