Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 October 28, 2019. You must subscribe 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 BBBY 14.78 8 Nov '19 11 14.00 0.615 1.13 71 14.50 0.647 0.68 87 0.45 0.50 1.11 0.03
2 BBBY 14.78 22 Nov '19 25 16.50 0.536 0.32 0 17.00 0.559 0.18 69 0.14 0.50 3.57 0.02
3 BBBY 14.78 17 Jan '20 81 19.00 0.626 0.62 88 20.00 0.641 0.39 116 0.23 1.00 4.35 0.02
4 BBBY 14.78 15 Jan '21 445 27.50 0.584 1.30 2 30.00 0.590 0.89 2 0.41 2.50 6.10 0.01
5 BBBY 14.78 20 Dec '19 53 19.00 0.535 0.20 10 20.00 0.539 0.08 5 0.12 1.00 8.33 0.00
6 BBBY 14.78 21 Feb '20 116 20.00 0.600 0.63 14 21.00 0.595 0.37 127 0.26 1.00 3.85 -0.00
7 BBBY 14.78 1 Nov '19 4 14.50 0.628 0.58 367 15.00 0.619 0.26 672 0.32 0.50 1.56 -0.01
8 BBBY 14.78 15 Nov '19 18 16.00 0.553 0.30 404 16.50 0.538 0.15 2 0.15 0.50 3.33 -0.01
9 BBBY 14.78 17 Jan '20 81 20.00 0.641 0.47 116 21.00 0.625 0.25 0 0.22 1.00 4.55 -0.02
10 BBBY 14.78 15 Jan '21 445 30.00 0.590 1.07 2 32.50 0.571 0.68 2 0.39 2.50 6.41 -0.02
11 BBBY 14.78 15 Nov '19 18 14.50 0.588 1.05 116 15.00 0.561 0.62 1,845 0.43 0.50 1.16 -0.03
12 BBBY 14.78 15 Nov '19 18 14.00 0.628 1.33 511 14.50 0.588 0.82 116 0.51 0.50 0.98 -0.04
13 BBBY 14.78 8 Nov '19 11 14.50 0.647 0.93 87 15.00 0.566 0.46 125 0.47 0.50 1.06 -0.08
14 BBBY 14.78 1 Nov '19 4 14.00 0.720 0.95 120 14.50 0.628 0.50 367 0.45 0.50 1.11 -0.09
15 BBBY 14.78 29 Nov '19 32 14.00 0.608 2.23 47 14.50 0.487 0.96 2 1.27 0.50 0.39 -0.12
Go to the old report

Data Provided by HistoricalOptionData.com
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.