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 March 28, 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 TROW 121.92 16 Jan '26 659 130.00 0.106 15.00 0 125.00 0.250 16.40 0 -1.40 5.00 1.39 0.14
2 TROW 121.92 21 Jun '24 85 125.00 0.249 4.80 7 120.00 0.282 7.10 1 -2.30 5.00 1.85 0.03
3 TROW 121.92 19 Apr '24 22 125.00 0.201 1.30 11 120.00 0.226 3.60 35 -2.30 5.00 1.85 0.03
4 TROW 121.92 19 Apr '24 22 115.00 0.243 7.90 10 110.00 0.267 10.30 1 -2.40 5.00 1.92 0.02
5 TROW 121.92 17 May '24 50 120.00 0.271 6.10 11 115.00 0.294 9.20 8 -3.10 5.00 2.63 0.02
6 TROW 121.92 17 Jan '25 295 120.00 0.207 13.30 0 115.00 0.229 15.70 0 -2.40 5.00 1.92 0.02
7 TROW 121.92 19 Apr '24 22 120.00 0.226 3.80 35 115.00 0.243 7.30 10 -3.50 5.00 3.33 0.02
8 TROW 121.92 19 Jul '24 113 115.00 0.257 11.40 11 110.00 0.274 12.90 11 -1.50 5.00 1.43 0.02
9 TROW 121.92 19 Jul '24 113 120.00 0.243 8.10 2 115.00 0.257 11.00 11 -2.90 5.00 2.38 0.01
10 TROW 121.92 17 May '24 50 130.00 0.251 1.85 5 125.00 0.263 3.30 17 -1.45 5.00 1.41 0.01
11 TROW 121.92 20 Dec '24 267 120.00 0.236 12.80 0 115.00 0.246 15.10 0 -2.30 5.00 1.85 0.01
12 TROW 121.92 19 Jul '24 113 125.00 0.233 5.50 6 120.00 0.243 7.80 2 -2.30 5.00 1.85 0.01
13 TROW 121.92 21 Jun '24 85 130.00 0.240 2.85 13 125.00 0.249 4.50 7 -1.65 5.00 1.49 0.01
14 TROW 121.92 17 May '24 50 125.00 0.263 3.50 17 120.00 0.271 5.80 11 -2.30 5.00 1.85 0.01
15 TROW 121.92 18 Oct '24 204 125.00 0.236 8.30 0 120.00 0.241 10.50 3 -2.20 5.00 1.79 0.01
16 TROW 121.92 19 Jul '24 113 130.00 0.228 3.50 15 125.00 0.233 5.20 6 -1.70 5.00 1.52 0.01
17 TROW 121.92 18 Oct '24 204 130.00 0.231 6.10 0 125.00 0.236 7.90 0 -1.80 5.00 1.56 0.00
18 TROW 121.92 15 Nov '24 232 120.00 0.243 11.90 1 115.00 0.248 14.30 0 -2.40 5.00 1.92 0.00
19 TROW 121.92 15 Nov '24 232 130.00 0.237 7.20 1 125.00 0.241 8.90 1 -1.70 5.00 1.52 0.00
20 TROW 121.92 18 Oct '24 204 120.00 0.241 10.90 3 115.00 0.245 13.40 0 -2.50 5.00 2.00 0.00
21 TROW 121.92 20 Dec '24 267 125.00 0.232 10.20 0 120.00 0.236 12.10 0 -1.90 5.00 1.61 0.00
22 TROW 121.92 18 Oct '24 204 115.00 0.245 14.00 0 110.00 0.247 16.80 0 -2.80 5.00 2.27 0.00
23 TROW 121.92 15 Nov '24 232 125.00 0.241 9.40 1 120.00 0.243 11.40 1 -2.00 5.00 1.67 0.00
24 TROW 121.92 19 Apr '24 22 130.00 0.199 0.30 1 125.00 0.201 1.15 11 -0.85 5.00 1.20 0.00
25 TROW 121.92 17 Jan '25 295 130.00 0.226 8.50 0 125.00 0.227 10.20 0 -1.70 5.00 1.52 0.00
26 TROW 121.92 15 Nov '24 232 115.00 0.248 15.00 0 110.00 0.248 17.60 0 -2.60 5.00 2.08 0.00
27 TROW 121.92 16 Jan '26 659 125.00 0.250 17.30 0 120.00 0.250 18.50 0 -1.20 5.00 1.32  0
28 TROW 121.92 16 Jan '26 659 120.00 0.250 19.50 0 115.00 0.250 21.40 0 -1.90 5.00 1.61  0
29 TROW 121.92 16 Jan '26 659 115.00 0.250 22.10 0 110.00 0.250 24.00 1 -1.90 5.00 1.61  0
30 TROW 121.92 20 Jun '25 449 130.00 0.198 12.00 1 125.00 0.194 13.60 0 -1.60 5.00 1.47 -0.00
31 TROW 121.92 20 Jun '25 449 125.00 0.194 14.00 0 120.00 0.188 15.70 0 -1.70 5.00 1.52 -0.01
32 TROW 121.92 17 Jan '25 295 115.00 0.229 16.20 0 110.00 0.223 18.80 2 -2.60 5.00 2.08 -0.01
33 TROW 121.92 20 Dec '24 267 115.00 0.246 16.30 0 110.00 0.238 18.30 0 -2.00 5.00 1.67 -0.01
34 TROW 121.92 21 Jun '24 85 120.00 0.282 8.40 1 115.00 0.273 10.40 2 -2.00 5.00 1.67 -0.01
35 TROW 121.92 20 Jun '25 449 120.00 0.188 16.90 0 115.00 0.178 18.70 0 -1.80 5.00 1.56 -0.01
36 TROW 121.92 21 Jun '24 85 115.00 0.273 10.80 2 110.00 0.257 12.80 0 -2.00 5.00 1.67 -0.02
37 TROW 121.92 17 Jan '25 295 125.00 0.227 10.70 0 120.00 0.207 11.30 0 -0.60 5.00 1.14 -0.02
38 TROW 121.92 17 May '24 50 115.00 0.294 9.60 8 110.00 0.268 12.00 0 -2.40 5.00 1.92 -0.03
39 TROW 121.92 20 Jun '25 449 115.00 0.178 19.30 0 110.00 0.119 19.70 0 -0.40 5.00 1.09 -0.06
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.