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 10, 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 THO 105.33 16 Jan '26 646 100.00 0.252 26.50 0 105.00 0.268 22.60 0 3.90 5.00 1.28 0.02
2 THO 105.33 16 Jan '26 646 115.00 0.267 19.20 0 120.00 0.275 16.40 0 2.80 5.00 1.79 0.01
3 THO 105.33 16 Jan '26 646 110.00 0.260 21.30 0 115.00 0.267 18.10 0 3.20 5.00 1.56 0.01
4 THO 105.33 17 May '24 37 115.00 0.313 1.25 25 120.00 0.312 0.45 10 0.80 5.00 6.25 -0.00
5 THO 105.33 17 Jan '25 282 110.00 0.358 12.90 1 115.00 0.353 10.30 0 2.60 5.00 1.92 -0.00
6 THO 105.33 17 Jan '25 282 115.00 0.353 10.80 0 120.00 0.348 8.50 0 2.30 5.00 2.17 -0.01
7 THO 105.33 19 Apr '24 9 110.00 0.319 0.65 227 115.00 0.313  0 185 0.65 5.00 7.69 -0.01
8 THO 105.33 17 Jan '25 282 105.00 0.364 15.30 3 110.00 0.358 12.40 1 2.90 5.00 1.72 -0.01
9 THO 105.33 16 Aug '24 128 105.00 0.349 9.30 3 110.00 0.343 6.70 10 2.60 5.00 1.92 -0.01
10 THO 105.33 20 Sep '24 163 115.00 0.338 6.40 0 120.00 0.332 4.40 0 2.00 5.00 2.50 -0.01
11 THO 105.33 19 Jul '24 100 110.00 0.343 5.90 3 115.00 0.336 3.80 2 2.10 5.00 2.38 -0.01
12 THO 105.33 17 May '24 37 110.00 0.320 2.55 42 115.00 0.313 1.10 25 1.45 5.00 3.45 -0.01
13 THO 105.33 20 Sep '24 163 100.00 0.366 13.80 0 105.00 0.358 10.50 0 3.30 5.00 1.52 -0.01
14 THO 105.33 20 Sep '24 163 110.00 0.346 8.50 0 115.00 0.338 6.00 0 2.50 5.00 2.00 -0.01
15 THO 105.33 16 Jan '26 646 105.00 0.268 24.40 0 110.00 0.260 19.90 0 4.50 5.00 1.11 -0.01
16 THO 105.33 19 Jul '24 100 115.00 0.336 4.10 2 120.00 0.328 2.45 0 1.65 5.00 3.03 -0.01
17 THO 105.33 17 Jan '25 282 100.00 0.372 18.10 0 105.00 0.364 14.80 3 3.30 5.00 1.52 -0.01
18 THO 105.33 21 Jun '24 72 115.00 0.355 3.30 5 120.00 0.346 1.90 34 1.40 5.00 3.57 -0.01
19 THO 105.33 21 Jun '24 72 110.00 0.365 5.10 2 115.00 0.355 3.10 5 2.00 5.00 2.50 -0.01
20 THO 105.33 20 Sep '24 163 105.00 0.358 10.90 0 110.00 0.346 7.90 0 3.00 5.00 1.67 -0.01
21 THO 105.33 16 Aug '24 128 100.00 0.362 12.30 0 105.00 0.349 9.00 3 3.30 5.00 1.52 -0.01
22 THO 105.33 21 Jun '24 72 100.00 0.394 10.50 1 105.00 0.380 7.20 0 3.30 5.00 1.52 -0.01
23 THO 105.33 17 May '24 37 105.00 0.334 4.80 5 110.00 0.320 2.35 42 2.45 5.00 2.04 -0.01
24 THO 105.33 21 Jun '24 72 105.00 0.380 7.50 0 110.00 0.365 4.80 2 2.70 5.00 1.85 -0.02
25 THO 105.33 19 Apr '24 9 105.00 0.342 2.50 392 110.00 0.319 0.50 227 2.00 5.00 2.50 -0.02
26 THO 105.33 17 May '24 37 100.00 0.359 8.10 0 105.00 0.334 4.50 5 3.60 5.00 1.39 -0.03
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.