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 9, 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 COST 718.59 12 Apr '24 3 715.00 0.227 8.10 400 712.50 0.239 9.45 651 -1.35 2.50 2.17 0.01
2 COST 718.59 10 May '24 31 790.00 0.192 0.89 4 785.00 0.200 0.96 0 -0.07 5.00 1.01 0.01
3 COST 718.59 12 Apr '24 3 735.00 0.209 0.89 159 732.50 0.216 1.04 222 -0.15 2.50 1.06 0.01
4 COST 718.59 12 Apr '24 3 730.00 0.206 1.73 410 727.50 0.212 2.03 164 -0.30 2.50 1.14 0.01
5 COST 718.59 12 Apr '24 3 722.50 0.216 4.05 130 720.00 0.220 4.90 610 -0.85 2.50 1.52 0.00
6 COST 718.59 12 Apr '24 3 720.00 0.220 5.20 610 717.50 0.224 6.20 472 -1.00 2.50 1.67 0.00
7 COST 718.59 19 Apr '24 10 745.00 0.180 1.38 77 742.50 0.184 1.51 19 -0.13 2.50 1.05 0.00
8 COST 718.59 12 Apr '24 3 727.50 0.212 2.31 164 725.00 0.216 2.86 503 -0.55 2.50 1.28 0.00
9 COST 718.59 12 Apr '24 3 717.50 0.224 6.55 472 715.00 0.227 7.70 400 -1.15 2.50 1.85 0.00
10 COST 718.59 21 Mar '25 346 770.00 0.210 52.85 0 765.00 0.213 53.10 0 -0.25 5.00 1.05 0.00
11 COST 718.59 19 Apr '24 10 735.00 0.182 3.00 125 732.50 0.185 3.50 165 -0.50 2.50 1.25 0.00
12 COST 718.59 21 Mar '25 346 795.00 0.208 42.90 0 790.00 0.211 43.00 0 -0.10 5.00 1.02 0.00
13 COST 718.59 17 May '24 38 770.00 0.186 3.05 19 765.00 0.188 3.50 14 -0.45 5.00 1.10 0.00
14 COST 718.59 18 Oct '24 192 790.00 0.215 22.95 0 785.00 0.217 23.60 0 -0.65 5.00 1.15 0.00
15 COST 718.59 17 Jan '25 283 880.00 0.208 13.95 0 875.00 0.210 14.00 0 -0.05 5.00 1.01 0.00
16 COST 718.59 18 Oct '24 192 780.00 0.217 26.60 1 775.00 0.219 26.90 0 -0.30 5.00 1.06 0.00
17 COST 718.59 17 Jan '25 283 865.00 0.209 16.55 1 860.00 0.211 16.70 0 -0.15 5.00 1.03 0.00
18 COST 718.59 18 Oct '24 192 800.00 0.214 20.30 0 795.00 0.216 20.65 0 -0.35 5.00 1.08 0.00
19 COST 718.59 17 Jan '25 283 840.00 0.210 21.65 0 835.00 0.212 22.00 0 -0.35 5.00 1.08 0.00
20 COST 718.59 17 Jan '25 283 780.00 0.216 39.95 1 775.00 0.218 40.75 0 -0.80 5.00 1.19 0.00
21 COST 718.59 18 Oct '24 192 760.00 0.221 33.85 2 755.00 0.222 34.65 1 -0.80 5.00 1.19 0.00
22 COST 718.59 18 Oct '24 192 770.00 0.219 30.00 5 765.00 0.220 30.60 0 -0.60 5.00 1.14 0.00
23 COST 718.59 19 Jul '24 101 845.00 0.214 3.30 0 840.00 0.216 3.40 0 -0.10 5.00 1.02 0.00
24 COST 718.59 20 Dec '24 255 820.00 0.215 23.90 0 815.00 0.217 24.25 0 -0.35 5.00 1.08 0.00
25 COST 718.59 20 Dec '24 255 765.00 0.222 42.35 0 760.00 0.223 43.15 2 -0.80 5.00 1.19 0.00
26 COST 718.59 18 Oct '24 192 815.00 0.212 16.30 1 810.00 0.213 16.80 0 -0.50 5.00 1.11 0.00
27 COST 718.59 19 Apr '24 10 737.50 0.181 2.53 175 735.00 0.182 2.86 125 -0.33 2.50 1.15 0.00
28 COST 718.59 20 Sep '24 164 865.00 0.207 5.55 0 860.00 0.208 5.60 0 -0.05 5.00 1.01 0.00
29 COST 718.59 18 Oct '24 192 805.00 0.213 18.80 0 800.00 0.214 19.35 0 -0.55 5.00 1.12 0.00
30 COST 718.59 20 Dec '24 255 760.00 0.223 44.70 2 755.00 0.224 45.50 0 -0.80 5.00 1.19 0.00
31 COST 718.59 21 Jun '24 73 775.00 0.218 9.75 1 770.00 0.219 10.40 3 -0.65 5.00 1.15 0.00
32 COST 718.59 20 Sep '24 164 805.00 0.207 14.30 1 800.00 0.208 14.70 1 -0.40 5.00 1.09 0.00
33 COST 718.59 19 Jul '24 101 760.00 0.215 17.75 4 755.00 0.217 19.20 13 -1.45 5.00 1.41 0.00
34 COST 718.59 19 Apr '24 10 727.50 0.186 5.30 12 725.00 0.187 6.00 153 -0.70 2.50 1.39 0.00
35 COST 718.59 19 Jul '24 101 780.00 0.211 12.05 2 775.00 0.213 12.90 4 -0.85 5.00 1.20 0.00
36 COST 718.59 17 Jan '25 283 760.00 0.220 48.90 0 755.00 0.222 49.40 8 -0.50 5.00 1.11 0.00
37 COST 718.59 20 Dec '24 255 785.00 0.219 34.80 0 780.00 0.221 35.25 3 -0.45 5.00 1.10 0.00
38 COST 718.59 19 Jul '24 101 765.00 0.214 16.15 3 760.00 0.215 17.50 4 -1.35 5.00 1.37 0.00
39 COST 718.59 21 Mar '25 346 825.00 0.206 32.90 0 820.00 0.207 32.95 0 -0.05 5.00 1.01 0.00
40 COST 718.59 17 May '24 38 790.00 0.195 1.49 9 785.00 0.196 1.57 5 -0.08 5.00 1.02 0.00
41 COST 718.59 20 Sep '24 164 760.00 0.213 27.70 2 755.00 0.214 28.85 1 -1.15 5.00 1.30 0.00
42 COST 718.59 20 Dec '24 255 800.00 0.218 29.80 0 795.00 0.218 30.25 0 -0.45 5.00 1.10 0.00
43 COST 718.59 21 Jun '24 73 835.00 0.225 2.57 1 830.00 0.226 2.63 20 -0.06 5.00 1.01 0.00
44 COST 718.59 20 Sep '24 164 785.00 0.210 19.60 0 780.00 0.211 20.05 0 -0.45 5.00 1.10 0.00
45 COST 718.59 19 Jul '24 101 800.00 0.211 8.10 10 795.00 0.211 8.55 0 -0.45 5.00 1.10 0.00
46 COST 718.59 21 Mar '25 346 820.00 0.207 34.65 0 815.00 0.208 34.75 0 -0.10 5.00 1.02 0.00
47 COST 718.59 20 Sep '24 164 780.00 0.211 21.15 0 775.00 0.211 21.65 1 -0.50 5.00 1.11 0.00
48 COST 718.59 21 Jun '24 73 765.00 0.220 12.25 1 760.00 0.220 13.00 3 -0.75 5.00 1.18 0.00
49 COST 718.59 17 May '24 38 760.00 0.187 4.45 41 755.00 0.187 5.10 19 -0.65 5.00 1.15 0.00
50 COST 718.59 19 Apr '24 10 730.00 0.186 4.45 145 727.50 0.186 5.00 12 -0.55 2.50 1.28 0.00
51 COST 718.59 19 Apr '24 10 732.50 0.185 3.70 165 730.00 0.186 4.20 145 -0.50 2.50 1.25 0.00
52 COST 718.59 21 Jun '24 73 770.00 0.219 10.95 3 765.00 0.220 11.65 1 -0.70 5.00 1.16 0.00
53 COST 718.59 12 Apr '24 3 725.00 0.216 3.05 503 722.50 0.216 3.75 130 -0.70 2.50 1.39 0.00
54 COST 718.59 21 Jun '24 73 810.00 0.219 4.35 0 805.00 0.220 4.65 3 -0.30 5.00 1.06 0.00
55 COST 718.59 17 Jan '25 283 765.00 0.220 46.75 0 760.00 0.220 47.00 0 -0.25 5.00 1.05 0.00
56 COST 718.59 3 May '24 24 775.00 0.190 1.05 0 770.00 0.190 1.09 23 -0.04 5.00 1.01 0.00
57 COST 718.59 19 Apr '24 10 740.00 0.180 2.06 170 737.50 0.181 2.28 175 -0.22 2.50 1.10 0.00
58 COST 718.59 20 Dec '24 255 780.00 0.221 36.90 3 775.00 0.221 37.25 2 -0.35 5.00 1.08 0.00
59 COST 718.59 21 Jun '24 73 790.00 0.218 6.95 5 785.00 0.219 7.40 1 -0.45 5.00 1.10 0.00
60 COST 718.59 17 Jan '25 283 825.00 0.212 25.50 0 820.00 0.212 26.05 2 -0.55 5.00 1.12 0.00
61 COST 718.59 19 Jul '24 101 825.00 0.212 4.95 0 820.00 0.212 5.05 1 -0.10 5.00 1.02 0.00
62 COST 718.59 18 Oct '24 192 765.00 0.220 32.10 0 760.00 0.221 32.55 2 -0.45 5.00 1.10 0.00
63 COST 718.59 17 Jan '25 283 800.00 0.215 32.95 2 795.00 0.215 33.00 5 -0.05 5.00 1.01 0.00
64 COST 718.59 20 Sep '24 164 820.00 0.206 11.30 0 815.00 0.206 11.65 0 -0.35 5.00 1.08 0.00
65 COST 718.59 18 Oct '24 192 785.00 0.217 25.15 0 780.00 0.217 25.20 1 -0.05 5.00 1.01 0.00
66 COST 718.59 12 Apr '24 3 737.50 0.209 0.68 36 735.00 0.209 0.73 159 -0.05 2.50 1.02 0.00
67 COST 718.59 17 Jan '25 283 785.00 0.216 38.10 2 780.00 0.216 38.95 1 -0.85 5.00 1.20 0.00
68 COST 718.59 19 Apr '24 10 752.50 0.185 0.77 5 750.00 0.185 0.78 133 -0.01 2.50 1.00 0.00
69 COST 718.59 18 Oct '24 192 810.00 0.213 17.45 0 805.00 0.213 18.00 0 -0.55 5.00 1.12 0.00
70 COST 718.59 19 Jul '24 101 820.00 0.212 5.60 1 815.00 0.212 5.70 1 -0.10 5.00 1.02 0.00
71 COST 718.59 20 Sep '24 164 765.00 0.213 26.25 0 760.00 0.213 26.95 2 -0.70 5.00 1.16 -0.00
72 COST 718.59 21 Jun '24 73 795.00 0.218 6.20 1 790.00 0.218 6.50 5 -0.30 5.00 1.06 -0.00
73 COST 718.59 20 Sep '24 164 845.00 0.207 7.55 0 840.00 0.207 7.85 0 -0.30 5.00 1.06 -0.00
74 COST 718.59 20 Dec '24 255 805.00 0.218 28.45 0 800.00 0.218 28.50 0 -0.05 5.00 1.01 -0.00
75 COST 718.59 20 Sep '24 164 800.00 0.208 15.75 1 795.00 0.208 16.00 0 -0.25 5.00 1.05 -0.00
76 COST 718.59 17 May '24 38 795.00 0.195 1.25 23 790.00 0.195 1.31 9 -0.06 5.00 1.01 -0.00
77 COST 718.59 21 Jun '24 73 780.00 0.218 8.75 4 775.00 0.218 9.15 1 -0.40 5.00 1.09 -0.00
78 COST 718.59 19 Jul '24 101 785.00 0.212 11.15 0 780.00 0.211 11.65 2 -0.50 5.00 1.11 -0.00
79 COST 718.59 19 Apr '24 10 750.00 0.185 0.88 133 747.50 0.184 0.97 5 -0.09 2.50 1.04 -0.00
80 COST 718.59 21 Jun '24 73 785.00 0.219 7.80 1 780.00 0.218 8.20 4 -0.40 5.00 1.09 -0.00
81 COST 718.59 19 Jul '24 101 865.00 0.219 2.32 0 860.00 0.218 2.33 0 -0.01 5.00 1.00 -0.00
82 COST 718.59 21 Jun '24 73 825.00 0.223 3.15 0 820.00 0.222 3.25 1 -0.10 5.00 1.02 -0.00
83 COST 718.59 17 May '24 38 780.00 0.189 2.08 27 775.00 0.188 2.31 16 -0.23 5.00 1.05 -0.00
84 COST 718.59 21 Jun '24 73 800.00 0.219 5.55 22 795.00 0.218 5.75 1 -0.20 5.00 1.04 -0.00
85 COST 718.59 21 Jun '24 73 805.00 0.220 4.95 3 800.00 0.219 5.15 22 -0.20 5.00 1.04 -0.00
86 COST 718.59 17 Jan '25 283 820.00 0.212 26.75 2 815.00 0.211 27.30 2 -0.55 5.00 1.12 -0.00
87 COST 718.59 20 Sep '24 164 825.00 0.207 10.40 0 820.00 0.206 10.70 0 -0.30 5.00 1.06 -0.00
88 COST 718.59 21 Jun '24 73 815.00 0.221 3.90 1 810.00 0.219 4.10 0 -0.20 5.00 1.04 -0.00
89 COST 718.59 19 Jul '24 101 805.00 0.212 7.60 2 800.00 0.211 7.75 10 -0.15 5.00 1.03 -0.00
90 COST 718.59 21 Jun '24 73 820.00 0.222 3.55 1 815.00 0.221 3.65 1 -0.10 5.00 1.02 -0.00
91 COST 718.59 20 Sep '24 164 840.00 0.207 8.15 0 835.00 0.205 8.35 0 -0.20 5.00 1.04 -0.00
92 COST 718.59 18 Oct '24 192 820.00 0.213 15.55 2 815.00 0.212 15.60 1 -0.05 5.00 1.01 -0.00
93 COST 718.59 17 May '24 38 765.00 0.188 3.70 14 760.00 0.187 4.15 41 -0.45 5.00 1.10 -0.00
94 COST 718.59 20 Sep '24 164 860.00 0.208 6.00 0 855.00 0.206 6.10 10 -0.10 5.00 1.02 -0.00
95 COST 718.59 21 Jun '24 73 850.00 0.230 1.90 40 845.00 0.229 1.92 56 -0.02 5.00 1.00 -0.00
96 COST 718.59 21 Jun '24 73 855.00 0.232 1.73 0 850.00 0.230 1.74 40 -0.01 5.00 1.00 -0.00
97 COST 718.59 17 Jan '25 283 1040.00 0.214 2.53 10 1020.00 0.211 2.59 2 -0.06 20.00 1.00 -0.00
98 COST 718.59 26 Apr '24 17 765.00 0.190 0.91 11 760.00 0.188 1.06 24 -0.15 5.00 1.03 -0.00
99 COST 718.59 17 May '24 38 775.00 0.188 2.52 16 770.00 0.186 2.79 19 -0.27 5.00 1.06 -0.00
100 COST 718.59 3 May '24 24 765.00 0.186 1.76 8 760.00 0.183 1.84 19 -0.08 5.00 1.02 -0.00
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.