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 Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 AMD 163.28 19 Apr '24 7 190.00 0.548 0.12 4,565 192.50 0.571 0.09 658 0.03 2.50 83.33 0.02
2 AMD 163.28 19 Apr '24 7 185.00 0.513 0.20 4,682 187.50 0.531 0.14 482 0.06 2.50 41.67 0.02
3 AMD 163.28 19 Apr '24 7 192.50 0.571 0.10 658 195.00 0.588 0.07 756 0.03 2.50 83.33 0.02
4 AMD 163.28 19 Apr '24 7 187.50 0.531 0.16 482 190.00 0.548 0.11 4,565 0.05 2.50 50.00 0.02
5 AMD 163.28 19 Apr '24 7 182.50 0.499 0.28 2,039 185.00 0.513 0.19 4,682 0.09 2.50 27.78 0.01
6 AMD 163.28 26 Apr '24 14 200.00 0.528 0.18 1,567 202.50 0.541 0.14 134 0.04 2.50 62.50 0.01
7 AMD 163.28 10 May '24 28 225.00 0.601 0.35 44 230.00 0.614 0.25 41 0.10 5.00 50.00 0.01
8 AMD 163.28 10 May '24 28 230.00 0.614 0.28 41 235.00 0.626 0.20 208 0.08 5.00 62.50 0.01
9 AMD 163.28 26 Apr '24 14 197.50 0.516 0.22 472 200.00 0.528 0.17 1,567 0.05 2.50 50.00 0.01
10 AMD 163.28 19 Apr '24 7 180.00 0.488 0.39 10,551 182.50 0.499 0.26 2,039 0.13 2.50 19.23 0.01
11 AMD 163.28 3 May '24 21 187.50 0.568 1.97 68 190.00 0.579 1.54 2,116 0.43 2.50 5.81 0.01
12 AMD 163.28 26 Apr '24 14 205.00 0.551 0.13 118 207.50 0.562 0.10 657 0.03 2.50 83.33 0.01
13 AMD 163.28 26 Apr '24 14 202.50 0.541 0.16 134 205.00 0.551 0.12 118 0.04 2.50 62.50 0.01
14 AMD 163.28 26 Apr '24 14 192.50 0.499 0.34 278 195.00 0.508 0.26 260 0.08 2.50 31.25 0.01
15 AMD 163.28 19 Apr '24 7 177.50 0.479 0.57 5,630 180.00 0.488 0.38 10,551 0.19 2.50 13.16 0.01
16 AMD 163.28 19 Apr '24 7 175.00 0.470 0.82 16,129 177.50 0.479 0.53 5,630 0.29 2.50 8.62 0.01
17 AMD 163.28 26 Apr '24 14 195.00 0.508 0.27 260 197.50 0.516 0.20 472 0.07 2.50 35.71 0.01
18 AMD 163.28 26 Apr '24 14 190.00 0.492 0.43 1,029 192.50 0.499 0.32 278 0.11 2.50 22.73 0.01
19 AMD 163.28 3 May '24 21 202.50 0.581 0.69 59 205.00 0.588 0.54 1,336 0.15 2.50 16.67 0.01
20 AMD 163.28 26 Apr '24 14 187.50 0.485 0.55 323 190.00 0.492 0.41 1,029 0.14 2.50 17.86 0.01
21 AMD 163.28 10 May '24 28 235.00 0.626 0.24 208 240.00 0.632 0.16 5 0.08 5.00 62.50 0.01
22 AMD 163.28 26 Apr '24 14 185.00 0.480 0.72 2,408 187.50 0.485 0.53 323 0.19 2.50 13.16 0.01
23 AMD 163.28 26 Apr '24 14 180.00 0.470 1.18 6,245 182.50 0.475 0.88 1,314 0.30 2.50 8.33 0.01
24 AMD 163.28 3 May '24 21 192.50 0.572 1.40 142 195.00 0.577 1.08 1,401 0.32 2.50 7.81 0.00
25 AMD 163.28 26 Apr '24 14 182.50 0.475 0.92 1,314 185.00 0.480 0.69 2,408 0.23 2.50 10.87 0.00
26 AMD 163.28 10 May '24 28 202.50 0.563 1.14 9 205.00 0.567 0.93 126 0.21 2.50 11.90 0.00
27 AMD 163.28 3 May '24 21 180.00 0.566 3.30 2,438 182.50 0.569 2.65 200 0.65 2.50 3.85 0.00
28 AMD 163.28 3 May '24 21 197.50 0.575 1.00 62 200.00 0.578 0.77 3,207 0.23 2.50 10.87 0.00
29 AMD 163.28 19 Apr '24 7 172.50 0.467 1.20 18,206 175.00 0.470 0.80 16,129 0.40 2.50 6.25 0.00
30 AMD 163.28 24 May '24 42 225.00 0.571 0.79 4 230.00 0.574 0.45 5 0.34 5.00 14.71 0.00
31 AMD 163.28 10 May '24 28 162.50 0.561 10.65 442 165.00 0.564 9.35 1,068 1.30 2.50 1.92 0.00
32 AMD 163.28 10 May '24 28 185.00 0.555 3.25 165 187.50 0.558 2.70 155 0.55 2.50 4.55 0.00
33 AMD 163.28 26 Apr '24 14 172.50 0.467 2.75 1,884 175.00 0.470 1.97 2,844 0.78 2.50 3.21 0.00
34 AMD 163.28 3 May '24 21 200.00 0.578 0.82 3,207 202.50 0.581 0.64 59 0.18 2.50 13.89 0.00
35 AMD 163.28 26 Apr '24 14 175.00 0.470 2.40 2,844 177.50 0.472 1.51 1,278 0.89 2.50 2.81 0.00
36 AMD 163.28 10 May '24 28 180.00 0.558 4.30 317 182.50 0.559 3.60 58 0.70 2.50 3.57 0.00
37 AMD 163.28 10 May '24 28 167.50 0.559 8.40 328 170.00 0.560 7.20 450 1.20 2.50 2.08 0.00
38 AMD 163.28 10 May '24 28 192.50 0.559 2.06 69 195.00 0.560 1.51 196 0.55 2.50 4.55 0.00
39 AMD 163.28 19 Apr '24 7 170.00 0.466 1.76 30,686 172.50 0.467 1.19 18,206 0.57 2.50 4.39 0.00
40 AMD 163.28 10 May '24 28 170.00 0.560 7.40 450 172.50 0.561 6.35 168 1.05 2.50 2.38 0.00
41 AMD 163.28 3 May '24 21 182.50 0.569 2.79 200 185.00 0.570 2.27 2,590 0.52 2.50 4.81 0.00
42 AMD 163.28 10 May '24 28 200.00 0.563 1.30 178 202.50 0.563 1.07 9 0.23 2.50 10.87 0.00
43 AMD 163.28 10 May '24 28 177.50 0.557 4.95 82 180.00 0.558 4.15 317 0.80 2.50 3.13 0.00
44 AMD 163.28 10 May '24 28 190.00 0.558 2.39 227 192.50 0.559 1.99 69 0.40 2.50 6.25 0.00
45 AMD 163.28 3 May '24 21 172.50 0.572 5.40 220 175.00 0.572 4.40 1,064 1.00 2.50 2.50 0.00
46 AMD 163.28 3 May '24 21 205.00 0.588 0.59 1,336 207.50 0.588 0.46 47 0.13 2.50 19.23 0.00
47 AMD 163.28 10 May '24 28 187.50 0.558 2.78 155 190.00 0.558 2.33 227 0.45 2.50 5.56 -0.00
48 AMD 163.28 3 May '24 21 165.00 0.574 8.30 1,076 167.50 0.573 7.00 500 1.30 2.50 1.92 -0.00
49 AMD 163.28 3 May '24 21 170.00 0.572 6.25 624 172.50 0.572 5.20 220 1.05 2.50 2.38 -0.00
50 AMD 163.28 10 May '24 28 175.00 0.558 5.70 434 177.50 0.557 4.80 82 0.90 2.50 2.78 -0.00
51 AMD 163.28 3 May '24 21 167.50 0.573 7.25 500 170.00 0.572 6.05 624 1.20 2.50 2.08 -0.00
52 AMD 163.28 3 May '24 21 185.00 0.570 2.34 2,590 187.50 0.568 1.90 68 0.44 2.50 5.68 -0.00
53 AMD 163.28 26 Apr '24 14 177.50 0.472 1.80 1,278 180.00 0.470 1.17 6,245 0.63 2.50 3.97 -0.00
54 AMD 163.28 26 Apr '24 14 167.50 0.472 4.30 1,135 170.00 0.470 3.30 7,768 1.00 2.50 2.50 -0.00
55 AMD 163.28 3 May '24 21 177.50 0.568 3.90 231 180.00 0.566 3.15 2,438 0.75 2.50 3.33 -0.00
56 AMD 163.28 26 Apr '24 14 162.50 0.479 6.85 5,317 165.00 0.477 5.25 5,713 1.60 2.50 1.56 -0.00
57 AMD 163.28 3 May '24 21 162.50 0.576 9.50 650 165.00 0.574 8.10 1,076 1.40 2.50 1.79 -0.00
58 AMD 163.28 3 May '24 21 195.00 0.577 1.19 1,401 197.50 0.575 0.90 62 0.29 2.50 8.62 -0.00
59 AMD 163.28 26 Apr '24 14 170.00 0.470 3.35 7,768 172.50 0.467 2.56 1,884 0.79 2.50 3.16 -0.00
60 AMD 163.28 10 May '24 28 172.50 0.561 6.50 168 175.00 0.558 5.55 434 0.95 2.50 2.63 -0.00
61 AMD 163.28 3 May '24 21 175.00 0.572 4.60 1,064 177.50 0.568 3.75 231 0.85 2.50 2.94 -0.00
62 AMD 163.28 10 May '24 28 182.50 0.559 3.75 58 185.00 0.555 3.10 165 0.65 2.50 3.85 -0.00
63 AMD 163.28 3 May '24 21 160.00 0.580 10.80 504 162.50 0.576 9.25 650 1.55 2.50 1.61 -0.00
64 AMD 163.28 10 May '24 28 165.00 0.564 9.45 1,068 167.50 0.559 8.20 328 1.25 2.50 2.00 -0.01
65 AMD 163.28 26 Apr '24 14 165.00 0.477 5.35 5,713 167.50 0.472 4.15 1,135 1.20 2.50 2.08 -0.01
66 AMD 163.28 10 May '24 28 160.00 0.566 11.95 351 162.50 0.561 10.45 442 1.50 2.50 1.67 -0.01
67 AMD 163.28 3 May '24 21 190.00 0.579 1.72 2,116 192.50 0.572 1.28 142 0.44 2.50 5.68 -0.01
68 AMD 163.28 26 Apr '24 14 160.00 0.488 8.70 674 162.50 0.479 6.45 5,317 2.25 2.50 1.11 -0.01
69 AMD 163.28 10 May '24 28 197.50 0.580 2.52 8 200.00 0.563 1.26 178 1.26 2.50 1.98 -0.02
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.