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 26, 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 FIVE 150.08 17 May '24 21 160.00 0.305 1.25 45 165.00 0.308 0.50 25 0.75 5.00 6.67 0.00
2 FIVE 150.08 16 Jan '26 630 155.00 0.302 32.80 0 160.00 0.303 29.30 0 3.50 5.00 1.43 0.00
3 FIVE 150.08 16 Jan '26 630 160.00 0.303 30.80 0 165.00 0.304 27.50 0 3.30 5.00 1.52 0.00
4 FIVE 150.08 19 Jul '24 84 155.00 0.378 9.20 1 160.00 0.375 6.70 43 2.50 5.00 2.00 -0.00
5 FIVE 150.08 15 Nov '24 203 160.00 0.389 14.50 2 165.00 0.386 12.20 0 2.30 5.00 2.17 -0.00
6 FIVE 150.08 17 May '24 21 155.00 0.309 2.55 18 160.00 0.305 1.15 45 1.40 5.00 3.57 -0.00
7 FIVE 150.08 15 Nov '24 203 145.00 0.405 21.80 0 150.00 0.401 18.70 1 3.10 5.00 1.61 -0.00
8 FIVE 150.08 17 Jan '25 266 145.00 0.403 25.00 0 150.00 0.399 22.00 1 3.00 5.00 1.67 -0.00
9 FIVE 150.08 21 Jun '24 56 150.00 0.398 9.60 0 155.00 0.394 7.00 0 2.60 5.00 1.92 -0.00
10 FIVE 150.08 19 Jul '24 84 160.00 0.375 7.20 43 165.00 0.370 5.10 0 2.10 5.00 2.38 -0.01
11 FIVE 150.08 17 Jan '25 266 150.00 0.399 22.40 1 155.00 0.393 19.50 0 2.90 5.00 1.72 -0.01
12 FIVE 150.08 21 Jun '24 56 160.00 0.385 5.40 0 165.00 0.379 3.60 2 1.80 5.00 2.78 -0.01
13 FIVE 150.08 15 Nov '24 203 150.00 0.401 19.30 1 155.00 0.395 16.30 1 3.00 5.00 1.67 -0.01
14 FIVE 150.08 15 Nov '24 203 155.00 0.395 16.80 1 160.00 0.389 14.10 2 2.70 5.00 1.85 -0.01
15 FIVE 150.08 16 Jan '26 630 150.00 0.309 37.00 0 155.00 0.302 31.70 0 5.30 5.00 0.94 -0.01
16 FIVE 150.08 16 Aug '24 112 155.00 0.379 10.90 0 160.00 0.372 8.50 0 2.40 5.00 2.08 -0.01
17 FIVE 150.08 16 Aug '24 112 150.00 0.386 13.30 18 155.00 0.379 10.60 0 2.70 5.00 1.85 -0.01
18 FIVE 150.08 16 Aug '24 112 145.00 0.392 16.00 0 150.00 0.386 13.00 18 3.00 5.00 1.67 -0.01
19 FIVE 150.08 21 Jun '24 56 155.00 0.394 7.30 0 160.00 0.385 5.10 0 2.20 5.00 2.27 -0.01
20 FIVE 150.08 19 Jul '24 84 150.00 0.388 11.60 0 155.00 0.378 8.70 1 2.90 5.00 1.72 -0.01
21 FIVE 150.08 21 Jun '24 56 145.00 0.408 12.40 3 150.00 0.398 9.30 0 3.10 5.00 1.61 -0.01
22 FIVE 150.08 19 Jul '24 84 145.00 0.398 14.40 0 150.00 0.388 11.10 0 3.30 5.00 1.52 -0.01
23 FIVE 150.08 17 May '24 21 145.00 0.332 7.90 1 150.00 0.320 4.50 11 3.40 5.00 1.47 -0.01
24 FIVE 150.08 17 May '24 21 150.00 0.320 4.80 11 155.00 0.309 2.40 18 2.40 5.00 2.08 -0.01
25 FIVE 150.08 17 Jan '25 266 155.00 0.393 20.00 0 160.00 0.379 15.50 0 4.50 5.00 1.11 -0.01
26 FIVE 150.08 16 Aug '24 112 160.00 0.372 8.80 0 165.00 0.337 4.90 0 3.90 5.00 1.28 -0.04
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.