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 5, 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 CAT 379.30 20 Sep '24 168 470.00 0.263 5.50 0 460.00 0.273 6.50 0 -1.00 10.00 1.11 0.01
2 CAT 379.30 12 Apr '24 7 380.00 0.253 5.05 585 377.50 0.261 6.25 160 -1.20 2.50 1.92 0.01
3 CAT 379.30 16 Aug '24 133 520.00 0.268 1.15 0 500.00 0.275 1.43 4 -0.28 20.00 1.01 0.01
4 CAT 379.30 12 Apr '24 7 375.00 0.265 8.10 170 372.50 0.272 9.45 109 -1.35 2.50 2.17 0.01
5 CAT 379.30 26 Apr '24 21 405.00 0.303 3.55 3 400.00 0.308 3.70 27 -0.15 5.00 1.03 0.01
6 CAT 379.30 20 Jun '25 441 490.00 0.241 17.25 0 480.00 0.246 18.25 0 -1.00 10.00 1.11 0.01
7 CAT 379.30 16 Jan '26 651 480.00 0.189 29.90 0 470.00 0.194 31.05 0 -1.15 10.00 1.13 0.01
8 CAT 379.30 12 Apr '24 7 377.50 0.261 6.55 160 375.00 0.265 7.80 170 -1.25 2.50 2.00 0.00
9 CAT 379.30 24 May '24 49 405.00 0.293 7.65 2 400.00 0.297 7.75 2 -0.10 5.00 1.02 0.00
10 CAT 379.30 15 Nov '24 224 480.00 0.271 7.70 0 470.00 0.275 8.80 0 -1.10 10.00 1.12 0.00
11 CAT 379.30 20 Sep '24 168 520.00 0.272 1.84 0 500.00 0.276 2.67 18 -0.83 20.00 1.04 0.00
12 CAT 379.30 21 Jun '24 77 480.00 0.273 0.80 3 470.00 0.275 0.94 2 -0.14 10.00 1.01 0.00
13 CAT 379.30 19 Jul '24 105 480.00 0.266 1.41 29 470.00 0.269 1.83 2 -0.42 10.00 1.04 0.00
14 CAT 379.30 19 Apr '24 14 405.00 0.240 0.76 28 400.00 0.241 1.11 227 -0.35 5.00 1.08 0.00
15 CAT 379.30 21 Mar '25 350 470.00 0.257 16.40 4 460.00 0.259 18.00 111 -1.60 10.00 1.19 0.00
16 CAT 379.30 12 Apr '24 7 382.50 0.252 3.95 86 380.00 0.253 4.90 585 -0.95 2.50 1.61 0.00
17 CAT 379.30 16 Aug '24 133 490.00 0.275 2.24 0 480.00 0.276 2.58 180 -0.34 10.00 1.04 0.00
18 CAT 379.30 10 May '24 35 425.00 0.295 2.00 3 420.00 0.297 2.28 4 -0.28 5.00 1.06 0.00
19 CAT 379.30 17 Jan '25 287 470.00 0.266 12.65 4 460.00 0.267 14.10 2 -1.45 10.00 1.17 0.00
20 CAT 379.30 17 Jan '25 287 480.00 0.265 10.85 3 470.00 0.266 12.10 4 -1.25 10.00 1.14 0.00
21 CAT 379.30 16 Jan '26 651 500.00 0.196 25.05 3 490.00 0.197 25.85 0 -0.80 10.00 1.09 0.00
22 CAT 379.30 12 Apr '24 7 387.50 0.249 2.21 66 385.00 0.251 2.86 135 -0.65 2.50 1.35 0.00
23 CAT 379.30 17 Jan '25 287 540.00 0.262 4.15 50 520.00 0.264 5.45 27 -1.30 20.00 1.07 0.00
24 CAT 379.30 17 Jan '25 287 500.00 0.264 7.90 0 490.00 0.266 8.90 33 -1.00 10.00 1.11 0.00
25 CAT 379.30 19 Jul '24 105 460.00 0.267 2.69 1 450.00 0.268 3.55 0 -0.86 10.00 1.09 0.00
26 CAT 379.30 21 Jun '24 77 460.00 0.274 1.53 18 450.00 0.276 1.89 0 -0.36 10.00 1.04 0.00
27 CAT 379.30 16 Aug '24 133 480.00 0.276 2.89 180 470.00 0.278 3.55 1 -0.66 10.00 1.07 0.00
28 CAT 379.30 12 Apr '24 7 395.00 0.257 0.91 75 392.50 0.258 1.10 39 -0.19 2.50 1.08 0.00
29 CAT 379.30 12 Apr '24 7 385.00 0.251 2.99 135 382.50 0.252 3.75 86 -0.76 2.50 1.44 0.00
30 CAT 379.30 17 Jan '25 287 520.00 0.264 5.75 27 500.00 0.264 7.60 0 -1.85 20.00 1.10 0.00
31 CAT 379.30 21 Mar '25 350 540.00 0.257 6.35 1 520.00 0.258 7.95 0 -1.60 20.00 1.09 0.00
32 CAT 379.30 16 Aug '24 133 470.00 0.278 3.75 1 460.00 0.278 4.60 100 -0.85 10.00 1.09 0.00
33 CAT 379.30 15 Nov '24 224 490.00 0.271 6.50 0 480.00 0.271 6.75 0 -0.25 10.00 1.03 0.00
34 CAT 379.30 20 Sep '24 168 460.00 0.273 6.80 0 450.00 0.273 8.05 160 -1.25 10.00 1.14 0.00
35 CAT 379.30 16 Aug '24 133 460.00 0.278 4.80 100 450.00 0.278 5.90 2 -1.10 10.00 1.12 0.00
36 CAT 379.30 16 Aug '24 133 500.00 0.275 1.72 4 490.00 0.275 1.91 0 -0.19 10.00 1.02 0.00
37 CAT 379.30 15 Nov '24 224 470.00 0.275 9.15 0 460.00 0.275 10.50 0 -1.35 10.00 1.16 -0.00
38 CAT 379.30 12 Apr '24 7 390.00 0.250 1.62 256 387.50 0.249 2.12 66 -0.50 2.50 1.25 -0.00
39 CAT 379.30 20 Sep '24 168 490.00 0.274 3.60 0 480.00 0.273 4.20 306 -0.60 10.00 1.06 -0.00
40 CAT 379.30 16 Jan '26 651 460.00 0.189 35.55 0 450.00 0.189 36.80 3 -1.25 10.00 1.14 -0.00
41 CAT 379.30 17 Jan '25 287 460.00 0.267 14.70 2 450.00 0.267 16.25 98 -1.55 10.00 1.18 -0.00
42 CAT 379.30 20 Jun '25 441 470.00 0.245 22.00 0 460.00 0.244 23.00 0 -1.00 10.00 1.11 -0.00
43 CAT 379.30 21 Jun '24 77 470.00 0.275 1.04 2 460.00 0.274 1.41 18 -0.37 10.00 1.04 -0.00
44 CAT 379.30 17 Jan '25 287 490.00 0.266 9.30 33 480.00 0.265 10.40 3 -1.10 10.00 1.12 -0.00
45 CAT 379.30 20 Jun '25 441 480.00 0.246 20.10 0 470.00 0.245 20.50 0 -0.40 10.00 1.04 -0.00
46 CAT 379.30 20 Jun '25 441 520.00 0.246 12.75 0 500.00 0.245 14.40 1 -1.65 20.00 1.09 -0.00
47 CAT 379.30 19 Jul '24 105 470.00 0.269 1.97 2 460.00 0.267 2.56 1 -0.59 10.00 1.06 -0.00
48 CAT 379.30 20 Sep '24 168 500.00 0.276 2.88 18 490.00 0.274 3.35 0 -0.47 10.00 1.05 -0.00
49 CAT 379.30 16 Jan '26 651 540.00 0.203 17.40 0 520.00 0.202 19.50 0 -2.10 20.00 1.12 -0.00
50 CAT 379.30 12 Apr '24 7 400.00 0.262 0.49 169 397.50 0.259 0.53 32 -0.04 2.50 1.02 -0.00
51 CAT 379.30 20 Jun '25 441 460.00 0.244 24.30 0 450.00 0.241 24.90 5 -0.60 10.00 1.06 -0.00
52 CAT 379.30 12 Apr '24 7 397.50 0.259 0.67 32 395.00 0.257 0.75 75 -0.08 2.50 1.03 -0.00
53 CAT 379.30 20 Sep '24 168 540.00 0.275 1.13 6,095 520.00 0.272 1.50 0 -0.37 20.00 1.02 -0.00
54 CAT 379.30 16 Jan '26 651 470.00 0.194 32.55 0 460.00 0.189 33.05 0 -0.50 10.00 1.05 -0.00
55 CAT 379.30 10 May '24 35 405.00 0.294 5.20 4 400.00 0.289 5.45 9 -0.25 5.00 1.05 -0.00
56 CAT 379.30 15 Nov '24 224 500.00 0.275 5.45 0 490.00 0.271 5.55 0 -0.10 10.00 1.01 -0.00
57 CAT 379.30 19 Apr '24 14 410.00 0.245 0.47 106 405.00 0.240 0.60 28 -0.13 5.00 1.03 -0.01
58 CAT 379.30 16 Jan '26 651 520.00 0.202 20.95 0 500.00 0.196 22.60 3 -1.65 20.00 1.09 -0.01
59 CAT 379.30 12 Apr '24 7 392.50 0.258 1.25 39 390.00 0.250 1.55 256 -0.30 2.50 1.14 -0.01
60 CAT 379.30 12 Apr '24 7 405.00 0.271 0.29 4 400.00 0.262 0.38 169 -0.09 5.00 1.02 -0.01
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.