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 July 29, 2019. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 AAPL 209.68 2 Aug '19 4 210.00 0.517 4.40 26,838 207.50 0.531 5.75 3,852 -1.35 2.50 2.17 0.01
2 AAPL 209.68 2 Aug '19 4 212.50 0.505 3.20 9,717 210.00 0.517 4.35 26,838 -1.15 2.50 1.85 0.01
3 AAPL 209.68 9 Aug '19 11 205.00 0.364 7.95 352 202.50 0.376 9.65 213 -1.70 2.50 3.12 0.01
4 AAPL 209.68 9 Aug '19 11 210.00 0.348 4.95 4,020 207.50 0.358 6.25 2,214 -1.30 2.50 2.08 0.01
5 AAPL 209.68 2 Aug '19 4 205.00 0.539 7.45 2,279 202.50 0.548 9.10 400 -1.65 2.50 2.94 0.01
6 AAPL 209.68 9 Aug '19 11 212.50 0.339 3.70 1,860 210.00 0.348 4.85 4,020 -1.15 2.50 1.85 0.01
7 AAPL 209.68 16 Aug '19 18 205.00 0.301 8.25 3,545 202.50 0.309 9.90 258 -1.65 2.50 2.94 0.01
8 AAPL 209.68 23 Aug '19 25 205.00 0.274 8.65 380 202.50 0.282 10.20 116 -1.55 2.50 2.63 0.01
9 AAPL 209.68 2 Aug '19 4 207.50 0.531 5.85 3,852 205.00 0.539 7.30 2,279 -1.45 2.50 2.38 0.01
10 AAPL 209.68 16 Aug '19 18 210.00 0.289 5.25 6,176 207.50 0.296 6.60 1,027 -1.35 2.50 2.17 0.01
11 AAPL 209.68 16 Aug '19 18 212.50 0.283 4.05 1,333 210.00 0.289 5.20 6,176 -1.15 2.50 1.85 0.01
12 AAPL 209.68 30 Aug '19 32 210.00 0.252 6.15 534 207.50 0.258 7.35 93 -1.20 2.50 1.92 0.01
13 AAPL 209.68 23 Aug '19 25 207.50 0.268 7.05 186 205.00 0.274 8.50 380 -1.45 2.50 2.38 0.01
14 AAPL 209.68 6 Sep '19 39 207.50 0.244 7.85 92 205.00 0.250 9.10 55 -1.25 2.50 2.00 0.01
15 AAPL 209.68 9 Aug '19 11 207.50 0.358 6.35 2,214 205.00 0.364 7.85 352 -1.50 2.50 2.50 0.01
16 AAPL 209.68 23 Aug '19 25 210.00 0.262 5.65 985 207.50 0.268 6.95 186 -1.30 2.50 2.08 0.01
17 AAPL 209.68 6 Sep '19 39 212.50 0.239 5.35 82 210.00 0.243 6.40 195 -1.05 2.50 1.72 0.00
18 AAPL 209.68 16 Aug '19 18 207.50 0.296 6.65 1,027 205.00 0.301 8.05 3,545 -1.40 2.50 2.27 0.00
19 AAPL 209.68 30 Aug '19 32 212.50 0.247 4.95 336 210.00 0.252 6.00 534 -1.05 2.50 1.72 0.00
20 AAPL 209.68 23 Aug '19 25 212.50 0.258 4.45 231 210.00 0.262 5.55 985 -1.10 2.50 1.79 0.00
21 AAPL 209.68 30 Aug '19 32 205.00 0.256 9.10 189 202.50 0.259 10.35 15 -1.25 2.50 2.00 0.00
22 AAPL 209.68 6 Sep '19 39 205.00 0.250 9.60 55 202.50 0.253 10.95 30 -1.35 2.50 2.17 0.00
23 AAPL 209.68 6 Sep '19 39 210.00 0.243 6.70 195 207.50 0.244 7.80 92 -1.10 2.50 1.79 0.00
24 AAPL 209.68 30 Aug '19 32 207.50 0.258 7.55 93 205.00 0.256 8.70 189 -1.15 2.50 1.85 -0.00
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.