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 12, 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 TLT 90.29 19 Apr '24 7 89.50 0.164 1.28 372 89.00 0.171 1.63 73 -0.35 0.50 3.33 0.01
2 TLT 90.29 19 Apr '24 7 90.00 0.158 0.95 7,376 89.50 0.164 1.26 372 -0.31 0.50 2.63 0.01
3 TLT 90.29 26 Apr '24 14 90.50 0.157 1.02 373 90.00 0.161 1.28 497 -0.26 0.50 2.08 0.00
4 TLT 90.29 19 Apr '24 7 90.50 0.154 0.68 704 90.00 0.158 0.93 7,376 -0.25 0.50 2.00 0.00
5 TLT 90.29 3 May '24 21 90.00 0.160 1.54 219 89.50 0.163 1.83 33 -0.29 0.50 2.38 0.00
6 TLT 90.29 3 May '24 21 89.50 0.163 1.85 33 89.00 0.166 2.16 17 -0.31 0.50 2.63 0.00
7 TLT 90.29 26 Apr '24 14 91.00 0.154 0.78 1,941 90.50 0.157 1.00 373 -0.22 0.50 1.79 0.00
8 TLT 90.29 10 May '24 28 90.00 0.156 1.73 17 89.50 0.158 2.00 182 -0.27 0.50 2.17 0.00
9 TLT 90.29 3 May '24 21 90.50 0.157 1.28 236 90.00 0.160 1.53 219 -0.25 0.50 2.00 0.00
10 TLT 90.29 24 May '24 42 89.50 0.164 2.47 60 89.00 0.167 2.76 86 -0.29 0.50 2.38 0.00
11 TLT 90.29 3 May '24 21 91.00 0.155 1.03 236 90.50 0.157 1.25 236 -0.22 0.50 1.79 0.00
12 TLT 90.29 10 May '24 28 89.50 0.158 2.03 182 89.00 0.161 2.32 12 -0.29 0.50 2.38 0.00
13 TLT 90.29 24 May '24 42 90.00 0.162 2.17 30 89.50 0.164 2.44 60 -0.27 0.50 2.17 0.00
14 TLT 90.29 31 May '24 49 90.00 0.161 2.33 24 89.50 0.164 2.60 1 -0.27 0.50 2.17 0.00
15 TLT 90.29 31 May '24 49 90.50 0.159 2.06 3 90.00 0.161 2.31 24 -0.25 0.50 2.00 0.00
16 TLT 90.29 31 May '24 49 91.00 0.158 1.80 122 90.50 0.159 2.03 3 -0.23 0.50 1.85 0.00
17 TLT 90.29 19 Apr '24 7 91.00 0.152 0.47 7,698 90.50 0.154 0.66 704 -0.19 0.50 1.61 0.00
18 TLT 90.29 24 May '24 42 91.00 0.159 1.65 50 90.50 0.160 1.88 31 -0.23 0.50 1.85 0.00
19 TLT 90.29 24 May '24 42 90.50 0.160 1.90 31 90.00 0.162 2.15 30 -0.25 0.50 2.00 0.00
20 TLT 90.29 10 May '24 28 91.00 0.152 1.22 136 90.50 0.154 1.44 211 -0.22 0.50 1.79 0.00
21 TLT 90.29 10 May '24 28 90.50 0.154 1.46 211 90.00 0.156 1.70 17 -0.24 0.50 1.92 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.