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 3, 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 GE 145.62 5 Apr '24 2 162.50 0.339  0 0 160.00 5.917 18.95 5 -18.95 2.50 -0.15 5.58
2 GE 145.62 5 Apr '24 2 165.00 0.339  0 0 162.50 5.844 17.05 14 -17.05 2.50 -0.17 5.51
3 GE 145.62 12 Apr '24 9 125.00 0.616  0 0 120.00 5.848 59.50 0 -59.50 5.00 -0.09 5.23
4 GE 145.62 12 Apr '24 9 130.00 0.498  0 0 125.00 5.449 54.55 0 -54.55 5.00 -0.10 4.95
5 GE 145.62 5 Apr '24 2 167.50 0.339  0 0 165.00 5.145 14.00 2 -14.00 2.50 -0.22 4.81
6 GE 145.62 5 Apr '24 2 170.00 0.339  0 0 167.50 4.905 12.00 20 -12.00 2.50 -0.26 4.57
7 GE 145.62 5 Apr '24 2 172.50 0.339  0 0 170.00 4.262 8.95 31 -8.95 2.50 -0.39 3.92
8 GE 145.62 12 Apr '24 9 143.00 0.346  0 0 142.00 4.138 36.80 0 -36.80 1.00 -0.03 3.79
9 GE 145.62 12 Apr '24 9 146.00 0.339  0 0 145.00 4.057 33.80 4 -33.80 1.00 -0.03 3.72
10 GE 145.62 12 Apr '24 9 147.00 0.339  0 0 146.00 3.844 32.65 0 -32.65 1.00 -0.03 3.51
11 GE 145.62 5 Apr '24 2 175.00 0.339  0 0 172.50 3.825 6.50 44 -6.50 2.50 -0.62 3.49
12 GE 145.62 12 Apr '24 9 148.00 0.339  0 0 147.00 3.798 31.85 3 -31.85 1.00 -0.03 3.46
13 GE 145.62 12 Apr '24 9 149.00 0.339  0 0 148.00 3.714 30.85 2 -30.85 1.00 -0.03 3.38
14 GE 145.62 12 Apr '24 9 150.00 0.339  0 0 149.00 3.688 30.65 0 -30.65 1.00 -0.03 3.35
15 GE 145.62 12 Apr '24 9 152.50 0.339  0 0 150.00 3.608 29.55 0 -29.55 2.50 -0.09 3.27
16 GE 145.62 12 Apr '24 9 155.00 0.339  0 0 152.50 3.428 26.80 0 -26.80 2.50 -0.10 3.09
17 GE 145.62 5 Apr '24 2 177.50 0.339  0 0 175.00 3.420 5.05 626 -5.05 2.50 -0.98 3.08
18 GE 145.62 12 Apr '24 9 157.50 0.339  0 0 155.00 3.269 24.75 0 -24.75 2.50 -0.11 2.93
19 GE 145.62 12 Apr '24 9 160.00 0.339  0 0 157.50 3.114 22.30 3 -22.30 2.50 -0.13 2.78
20 GE 145.62 5 Apr '24 2 180.00 0.339  0 0 177.50 3.085 3.50 409 -3.50 2.50 -2.50 2.75
21 GE 145.62 12 Apr '24 9 162.50 0.339  0 0 160.00 3.014 19.80 4 -19.80 2.50 -0.14 2.68
22 GE 145.62 12 Apr '24 9 165.00 0.339  0 0 162.50 2.706 16.80 0 -16.80 2.50 -0.17 2.37
23 GE 145.62 5 Apr '24 2 182.50 0.339  0 0 180.00 2.651 2.08 194 -2.08 2.50 5.95 2.31
24 GE 145.62 12 Apr '24 9 167.50 0.339  0 0 165.00 2.596 14.55 3 -14.55 2.50 -0.21 2.26
25 GE 145.62 5 Apr '24 2 185.00 0.339  0 0 182.50 2.496 1.07 329 -1.07 2.50 1.75 2.16
26 GE 145.62 12 Apr '24 9 170.00 0.339  0 0 167.50 2.304 11.20 0 -11.20 2.50 -0.29 1.97
27 GE 145.62 26 Apr '24 23 152.50 0.339  0 0 150.00 2.248 30.00 23 -30.00 2.50 -0.09 1.91
28 GE 145.62 26 Apr '24 23 155.00 0.339  0 0 152.50 2.178 27.10 0 -27.10 2.50 -0.10 1.84
29 GE 145.62 12 Apr '24 9 172.50 0.339  0 0 170.00 2.164 10.30 15 -10.30 2.50 -0.32 1.83
30 GE 145.62 26 Apr '24 23 157.50 0.339  0 0 155.00 2.075 24.85 0 -24.85 2.50 -0.11 1.74
31 GE 145.62 5 Apr '24 2 187.50 0.339  0 0 185.00 2.072 0.43 158 -0.43 2.50 1.21 1.73
32 GE 145.62 26 Apr '24 23 160.00 0.339  0 0 157.50 1.997 23.10 0 -23.10 2.50 -0.12 1.66
33 GE 145.62 26 Apr '24 23 162.50 0.339  0 0 160.00 1.888 20.50 0 -20.50 2.50 -0.14 1.55
34 GE 145.62 5 Apr '24 2 190.00 0.339  0 0 187.50 1.864 0.15 17 -0.15 2.50 1.06 1.53
35 GE 145.62 12 Apr '24 9 175.00 0.339  0 0 172.50 1.848 7.90 9 -7.90 2.50 -0.46 1.51
36 GE 145.62 12 Apr '24 9 177.50 0.339  0 0 175.00 1.845 5.60 230 -5.60 2.50 -0.81 1.51
37 GE 145.62 5 Apr '24 2 205.00 0.339  0 0 202.50 1.842 0.01 0 -0.01 2.50 1.00 1.50
38 GE 145.62 26 Apr '24 23 165.00 0.339  0 0 162.50 1.809 18.55 0 -18.55 2.50 -0.16 1.47
39 GE 145.62 5 Apr '24 2 192.50 0.339  0 0 190.00 1.785 0.02 16 -0.02 2.50 1.01 1.45
40 GE 145.62 26 Apr '24 23 167.50 0.339  0 0 165.00 1.724 16.40 5 -16.40 2.50 -0.18 1.39
41 GE 145.62 12 Apr '24 9 180.00 0.339  0 0 177.50 1.702 4.80 37 -4.80 2.50 -1.09 1.36
42 GE 145.62 26 Apr '24 23 170.00 0.339  0 0 167.50 1.625 14.05 10 -14.05 2.50 -0.22 1.29
43 GE 145.62 12 Apr '24 9 182.50 0.339  0 0 180.00 1.571 3.45 365 -3.45 2.50 -2.63 1.23
44 GE 145.62 5 Apr '24 2 195.00 0.339  0 0 192.50 1.560 0.02 10 -0.02 2.50 1.01 1.22
45 GE 145.62 26 Apr '24 23 172.50 0.339  0 0 170.00 1.538 11.80 26 -11.80 2.50 -0.27 1.20
46 GE 145.62 12 Apr '24 9 185.00 0.339  0 0 182.50 1.429 2.20 804 -2.20 2.50 8.33 1.09
47 GE 145.62 26 Apr '24 23 175.00 0.339  0 0 172.50 1.382 10.10 2 -10.10 2.50 -0.33 1.04
48 GE 145.62 26 Apr '24 23 177.50 0.339  0 0 175.00 1.372 8.50 338 -8.50 2.50 -0.42 1.03
49 GE 145.62 26 Apr '24 23 180.00 0.339  0 0 177.50 1.304 7.10 23 -7.10 2.50 -0.54 0.97
50 GE 145.62 12 Apr '24 9 187.50 0.339  0 0 185.00 1.231 0.92 43 -0.92 2.50 1.58 0.89
51 GE 145.62 26 Apr '24 23 182.50 0.339  0 0 180.00 1.189 5.80 156 -5.80 2.50 -0.76 0.85
52 GE 145.62 12 Apr '24 9 190.00 0.339  0 0 187.50 1.177 0.80 12 -0.80 2.50 1.47 0.84
53 GE 145.62 26 Apr '24 23 187.50 0.339  0 0 185.00 1.159 4.30 18 -4.30 2.50 -1.39 0.82
54 GE 145.62 26 Apr '24 23 185.00 0.339  0 0 182.50 1.149 4.90 1 -4.90 2.50 -1.04 0.81
55 GE 145.62 12 Apr '24 9 192.50 0.339  0 0 190.00 1.126 0.50 8 -0.50 2.50 1.25 0.79
56 GE 145.62 26 Apr '24 23 190.00 0.339  0 0 187.50 1.062 2.92 106 -2.92 2.50 -5.95 0.72
57 GE 145.62 26 Apr '24 23 192.50 0.339  0 0 190.00 1.046 2.63 8 -2.63 2.50 -19.23 0.71
58 GE 145.62 12 Apr '24 9 195.00 0.339  0 0 192.50 1.045 0.20 1 -0.20 2.50 1.09 0.71
59 GE 145.62 5 Apr '24 2 165.00 5.145 17.00 2 162.50 5.844 17.05 14 -0.05 2.50 1.02 0.70
60 GE 145.62 26 Apr '24 23 195.00 0.339  0 0 192.50 1.021 2.20 3 -2.20 2.50 8.33 0.68
61 GE 145.62 5 Apr '24 2 170.00 4.262 10.85 31 167.50 4.905 12.00 20 -1.15 2.50 1.85 0.64
62 GE 145.62 26 Apr '24 23 200.00 0.339  0 0 197.50 0.862 0.88 1 -0.88 2.50 1.54 0.52
63 GE 145.62 5 Apr '24 2 172.50 3.825 8.60 44 170.00 4.262 8.95 31 -0.35 2.50 1.16 0.44
64 GE 145.62 5 Apr '24 2 180.00 2.651 2.44 194 177.50 3.085 3.50 409 -1.06 2.50 1.74 0.43
65 GE 145.62 5 Apr '24 2 185.00 2.072 1.06 158 182.50 2.496 1.07 329 -0.01 2.50 1.00 0.42
66 GE 145.62 5 Apr '24 2 175.00 3.420 5.95 626 172.50 3.825 6.50 44 -0.55 2.50 1.28 0.40
67 GE 145.62 12 Apr '24 9 125.00 5.449 57.05 0 120.00 5.848 59.50 0 -2.45 5.00 1.96 0.40
68 GE 145.62 12 Apr '24 9 130.00 5.072 52.25 0 125.00 5.449 54.55 0 -2.30 5.00 1.85 0.38
69 GE 145.62 5 Apr '24 2 177.50 3.085 4.70 409 175.00 3.420 5.05 626 -0.35 2.50 1.16 0.34
70 GE 145.62 19 Apr '24 16 105.00 0.891 42.55 0 100.00 1.127 45.25 0 -2.70 5.00 2.17 0.24
71 GE 145.62 5 Apr '24 2 187.50 1.864 0.37 17 185.00 2.072 0.43 158 -0.06 2.50 1.02 0.21
72 GE 145.62 20 Jun '25 443 105.00 0.152 49.95 0 100.00 0.339 51.10 0 -1.15 5.00 1.30 0.19
73 GE 145.62 5 Apr '24 2 182.50 2.496 1.63 329 180.00 2.651 2.08 194 -0.45 2.50 1.22 0.16
74 GE 145.62 12 Apr '24 9 157.50 3.114 24.70 3 155.00 3.269 24.75 0 -0.05 2.50 1.02 0.16
75 GE 145.62 19 Apr '24 16 130.00 0.421 16.70 6 125.00 0.571 20.10 2 -3.40 5.00 3.12 0.15
76 GE 145.62 12 Apr '24 9 182.50 1.429 3.15 804 180.00 1.571 3.45 365 -0.30 2.50 1.14 0.14
77 GE 145.62 19 Apr '24 16 125.00 0.571 22.70 2 120.00 0.684 25.10 0 -2.40 5.00 1.92 0.11
78 GE 145.62 5 Apr '24 2 145.00 0.240  0 0 144.00 0.339 35.40 10 -35.40 1.00 -0.03 0.10
79 GE 145.62 5 Apr '24 2 144.00 0.241  0 0 143.00 0.339 35.90 2 -35.90 1.00 -0.03 0.10
80 GE 145.62 19 Apr '24 16 110.00 0.793 37.55 0 105.00 0.891 39.45 0 -1.90 5.00 1.61 0.10
81 GE 145.62 5 Apr '24 2 143.00 0.241  0 0 142.00 0.339 36.75 0 -36.75 1.00 -0.03 0.10
82 GE 145.62 5 Apr '24 2 142.00 0.243  0 0 141.00 0.339 37.90 1 -37.90 1.00 -0.03 0.10
83 GE 145.62 5 Apr '24 2 141.00 0.246  0 0 140.00 0.339 39.40 2 -39.40 1.00 -0.03 0.09
84 GE 145.62 5 Apr '24 2 140.00 0.252  0 0 139.00 0.339 39.90 0 -39.90 1.00 -0.03 0.09
85 GE 145.62 19 Apr '24 16 120.00 0.684 27.70 0 115.00 0.758 30.05 0 -2.35 5.00 1.89 0.07
86 GE 145.62 5 Apr '24 2 139.00 0.267  0 0 138.00 0.339 40.75 0 -40.75 1.00 -0.03 0.07
87 GE 145.62 19 Apr '24 16 177.50 0.339  0 0 175.00 0.399 0.06 137 -0.06 2.50 1.02 0.06
88 GE 145.62 19 Apr '24 16 172.50 0.339  0 0 170.00 0.397 0.03 93 -0.03 2.50 1.01 0.06
89 GE 145.62 21 Jun '24 79 105.00 0.513 44.00 0 100.00 0.565 45.00 0 -1.00 5.00 1.25 0.05
90 GE 145.62 21 Jun '24 79 100.00 0.565 48.85 0 95.00 0.614 50.00 0 -1.15 5.00 1.30 0.05
91 GE 145.62 17 May '24 44 105.00 0.649 43.00 0 100.00 0.698 45.15 2 -2.15 5.00 1.75 0.05
92 GE 145.62 20 Sep '24 170 100.00 0.421 50.20 0 95.00 0.468 51.40 0 -1.20 5.00 1.32 0.05
93 GE 145.62 21 Jun '24 79 110.00 0.466 39.10 0 105.00 0.513 40.00 0 -0.90 5.00 1.22 0.05
94 GE 145.62 21 Jun '24 79 125.00 0.364 23.75 5 120.00 0.403 26.90 2 -3.15 5.00 2.70 0.04
95 GE 145.62 17 Jan '25 289 100.00 0.305 50.50 0 95.00 0.341 52.80 0 -2.30 5.00 1.85 0.04
96 GE 145.62 19 Apr '24 16 115.00 0.758 32.45 0 110.00 0.793 34.50 0 -2.05 5.00 1.69 0.04
97 GE 145.62 17 May '24 44 130.00 0.368 17.95 9 125.00 0.401 21.60 4 -3.65 5.00 3.70 0.03
98 GE 145.62 21 Jun '24 79 115.00 0.434 34.35 0 110.00 0.466 35.15 0 -0.80 5.00 1.19 0.03
99 GE 145.62 21 Jun '24 79 120.00 0.403 29.20 2 115.00 0.434 30.50 0 -1.30 5.00 1.35 0.03
100 GE 145.62 20 Sep '24 170 105.00 0.390 45.10 0 100.00 0.421 46.15 0 -1.05 5.00 1.27 0.03
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.