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 4, 2024. You can get started for free 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 ACN 330.47 17 May '24 43 170.00 0.213 162.30 0 165.00 1.919 163.50 0 -1.20 5.00 1.32 1.71
2 ACN 330.47 17 May '24 43 195.00 0.213 137.30 0 190.00 0.664 139.10 0 -1.80 5.00 1.56 0.45
3 ACN 330.47 19 Apr '24 15 300.00 0.245 32.60 0 295.00 0.325 34.20 0 -1.60 5.00 1.47 0.08
4 ACN 330.47 17 May '24 43 160.00 0.830 172.40 0 155.00 0.903 174.10 0 -1.70 5.00 1.52 0.07
5 ACN 330.47 12 Apr '24 8 290.00 0.504 42.50 0 285.00 0.572 44.20 0 -1.70 5.00 1.52 0.07
6 ACN 330.47 17 May '24 43 270.00 0.328 62.70 0 265.00 0.378 64.70 0 -2.00 5.00 1.67 0.05
7 ACN 330.47 17 May '24 43 290.00 0.312 43.80 0 285.00 0.351 44.80 0 -1.00 5.00 1.25 0.04
8 ACN 330.47 17 May '24 43 300.00 0.240 33.80 0 295.00 0.277 36.00 0 -2.20 5.00 1.79 0.04
9 ACN 330.47 17 May '24 43 315.00 0.222 20.20 0 310.00 0.258 22.30 2 -2.10 5.00 1.72 0.04
10 ACN 330.47 17 May '24 43 295.00 0.277 38.70 0 290.00 0.312 41.10 0 -2.40 5.00 1.92 0.04
11 ACN 330.47 17 May '24 43 280.00 0.322 53.30 0 275.00 0.346 55.10 0 -1.80 5.00 1.56 0.02
12 ACN 330.47 20 Sep '24 169 315.00 0.248 34.00 0 310.00 0.261 35.60 0 -1.60 5.00 1.47 0.01
13 ACN 330.47 20 Sep '24 169 270.00 0.300 69.70 0 265.00 0.308 71.00 0 -1.30 5.00 1.35 0.01
14 ACN 330.47 16 Aug '24 134 320.00 0.237 26.70 0 315.00 0.244 28.40 0 -1.70 5.00 1.52 0.01
15 ACN 330.47 16 Aug '24 134 290.00 0.277 49.50 0 285.00 0.284 51.70 0 -2.20 5.00 1.79 0.01
16 ACN 330.47 16 Aug '24 134 315.00 0.244 29.80 0 310.00 0.247 31.70 0 -1.90 5.00 1.61 0.00
17 ACN 330.47 20 Sep '24 169 305.00 0.263 40.60 0 300.00 0.266 41.90 0 -1.30 5.00 1.35 0.00
18 ACN 330.47 12 Apr '24 8 332.50 0.193 3.10 27 330.00 0.195 3.80 1 -0.70 2.50 1.39 0.00
19 ACN 330.47 20 Sep '24 169 310.00 0.261 37.40 0 305.00 0.263 39.10 0 -1.70 5.00 1.52 0.00
20 ACN 330.47 17 Jan '25 288 160.00 0.213 175.30 0 155.00 0.213 176.50 0 -1.20 5.00 1.32  0
21 ACN 330.47 17 Jan '25 288 195.00 0.213 142.50 0 190.00 0.213 143.50 0 -1.00 5.00 1.25  0
22 ACN 330.47 17 Jan '25 288 130.00 0.213 204.40 0 125.00 0.213 205.20 4 -0.80 5.00 1.19  0
23 ACN 330.47 17 Jan '25 288 185.00 0.213 152.10 0 180.00 0.213 152.80 0 -0.70 5.00 1.16  0
24 ACN 330.47 17 May '24 43 200.00 0.213 132.30 0 195.00 0.213 133.90 0 -1.60 5.00 1.47  0
25 ACN 330.47 17 Jan '25 288 175.00 0.213 161.60 0 170.00 0.213 162.40 0 -0.80 5.00 1.19  0
26 ACN 330.47 17 Jan '25 288 200.00 0.213 138.10 0 195.00 0.213 138.80 0 -0.70 5.00 1.16  0
27 ACN 330.47 17 Jan '25 288 155.00 0.213 180.50 0 150.00 0.213 181.00 0 -0.50 5.00 1.11  0
28 ACN 330.47 17 Jan '25 288 190.00 0.213 147.50 0 185.00 0.213 148.20 0 -0.70 5.00 1.16  0
29 ACN 330.47 17 Jan '25 288 180.00 0.213 156.90 0 175.00 0.213 157.50 0 -0.60 5.00 1.14  0
30 ACN 330.47 21 Jun '24 78 130.00 0.783 202.50 0 125.00 0.780 204.20 0 -1.70 5.00 1.52 -0.00
31 ACN 330.47 17 May '24 43 310.00 0.258 25.10 2 305.00 0.253 27.30 0 -2.20 5.00 1.79 -0.00
32 ACN 330.47 26 Apr '24 22 305.00 0.230 27.70 0 300.00 0.224 28.90 0 -1.20 5.00 1.32 -0.01
33 ACN 330.47 17 May '24 43 305.00 0.253 29.30 0 300.00 0.240 30.60 0 -1.30 5.00 1.35 -0.01
34 ACN 330.47 17 May '24 43 320.00 0.237 17.80 0 315.00 0.222 19.00 0 -1.20 5.00 1.32 -0.01
35 ACN 330.47 17 May '24 43 275.00 0.346 58.10 0 270.00 0.328 59.60 0 -1.50 5.00 1.43 -0.02
36 ACN 330.47 17 May '24 43 265.00 0.378 68.00 0 260.00 0.357 69.10 0 -1.10 5.00 1.28 -0.02
37 ACN 330.47 17 May '24 43 285.00 0.351 48.10 0 280.00 0.322 50.00 0 -1.90 5.00 1.61 -0.03
38 ACN 330.47 17 May '24 43 220.00 0.532 112.50 0 215.00 0.213 113.50 0 -1.00 5.00 1.25 -0.32
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.