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 TROW 114.02 16 Jan '26 630 115.00 0.094 16.80 1 120.00 0.127 14.10 1 2.70 5.00 1.85 0.03
2 TROW 114.02 17 May '24 21 105.00 0.239 9.80 20 110.00 0.265 5.10 72 4.70 5.00 1.06 0.03
3 TROW 114.02 16 Jan '26 630 120.00 0.127 14.60 1 125.00 0.141 12.10 0 2.50 5.00 2.00 0.01
4 TROW 114.02 20 Jun '25 420 105.00 0.181 19.00 0 110.00 0.193 15.60 0 3.40 5.00 1.47 0.01
5 TROW 114.02 20 Jun '25 420 110.00 0.193 16.10 0 115.00 0.200 13.00 0 3.10 5.00 1.61 0.01
6 TROW 114.02 20 Jun '25 420 115.00 0.200 13.50 0 120.00 0.203 10.70 0 2.80 5.00 1.79 0.00
7 TROW 114.02 20 Jun '25 420 120.00 0.203 11.20 0 125.00 0.207 8.70 2 2.50 5.00 2.00 0.00
8 TROW 114.02 15 Nov '24 203 105.00 0.243 14.70 0 110.00 0.244 11.10 0 3.60 5.00 1.39 0.00
9 TROW 114.02 17 Jan '25 266 120.00 0.230 7.90 0 125.00 0.230 5.70 13 2.20 5.00 2.27 0.00
10 TROW 114.02 19 Jul '24 84 120.00 0.220 2.70 66 125.00 0.220 1.30 16 1.40 5.00 3.57 0.00
11 TROW 114.02 17 Jan '25 266 110.00 0.230 12.90 0 115.00 0.230 9.80 0 3.10 5.00 1.61 0.00
12 TROW 114.02 20 Dec '24 238 110.00 0.235 12.30 0 115.00 0.234 9.20 0 3.10 5.00 1.61 -0.00
13 TROW 114.02 17 Jan '25 266 115.00 0.230 10.20 0 120.00 0.230 7.60 0 2.60 5.00 1.92 -0.00
14 TROW 114.02 20 Dec '24 238 120.00 0.232 7.30 0 125.00 0.231 5.10 0 2.20 5.00 2.27 -0.00
15 TROW 114.02 15 Nov '24 203 110.00 0.244 11.50 0 115.00 0.243 8.50 0 3.00 5.00 1.67 -0.00
16 TROW 114.02 20 Dec '24 238 115.00 0.234 9.50 0 120.00 0.232 6.90 0 2.60 5.00 1.92 -0.00
17 TROW 114.02 15 Nov '24 203 115.00 0.243 8.80 0 120.00 0.241 6.30 14 2.50 5.00 2.00 -0.00
18 TROW 114.02 17 May '24 21 120.00 0.231 0.70 131 125.00 0.228 0.10 57 0.60 5.00 8.33 -0.00
19 TROW 114.02 15 Nov '24 203 120.00 0.241 6.60 14 125.00 0.238 4.50 2 2.10 5.00 2.38 -0.00
20 TROW 114.02 17 Jan '25 266 105.00 0.234 15.90 0 110.00 0.230 12.40 0 3.50 5.00 1.43 -0.00
21 TROW 114.02 19 Jul '24 84 105.00 0.247 12.00 0 110.00 0.243 6.80 0 5.20 5.00 0.96 -0.00
22 TROW 114.02 19 Jul '24 84 115.00 0.227 4.80 26 120.00 0.220 2.50 66 2.30 5.00 2.17 -0.01
23 TROW 114.02 21 Jun '24 56 120.00 0.226 1.95 526 125.00 0.218 0.70 757 1.25 5.00 4.00 -0.01
24 TROW 114.02 18 Oct '24 175 110.00 0.236 10.40 1 115.00 0.226 6.40 4 4.00 5.00 1.25 -0.01
25 TROW 114.02 21 Jun '24 56 115.00 0.238 4.00 12 120.00 0.226 1.75 526 2.25 5.00 2.22 -0.01
26 TROW 114.02 20 Dec '24 238 105.00 0.249 16.40 0 110.00 0.235 11.70 0 4.70 5.00 1.06 -0.01
27 TROW 114.02 19 Jul '24 84 110.00 0.243 8.50 0 115.00 0.227 4.50 26 4.00 5.00 1.25 -0.02
28 TROW 114.02 17 May '24 21 115.00 0.247 2.35 45 120.00 0.231 0.55 131 1.80 5.00 2.78 -0.02
29 TROW 114.02 17 May '24 21 110.00 0.265 5.50 72 115.00 0.247 2.15 45 3.35 5.00 1.49 -0.02
30 TROW 114.02 21 Jun '24 56 105.00 0.295 12.50 4 110.00 0.268 6.60 31 5.90 5.00 0.85 -0.03
31 TROW 114.02 21 Jun '24 56 110.00 0.268 7.30 31 115.00 0.238 3.70 12 3.60 5.00 1.39 -0.03
32 TROW 114.02 18 Oct '24 175 105.00 0.267 15.30 0 110.00 0.236 10.10 1 5.20 5.00 0.96 -0.03
33 TROW 114.02 18 Oct '24 175 120.00 0.261 7.40 13 125.00 0.225 3.50 14 3.90 5.00 1.28 -0.04
34 TROW 114.02 16 Jan '26 630 110.00 0.255 19.20 0 115.00 0.094 16.10 1 3.10 5.00 1.61 -0.16
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.