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 COR 242.04 16 Jan '26 652 260.00 0.092 27.50 0 250.00 0.152 28.00 0 -0.50 10.00 1.05 0.06
2 COR 242.04 17 May '24 43 230.00 0.237 17.50 0 220.00 0.291 22.00 0 -4.50 10.00 1.82 0.05
3 COR 242.04 16 Aug '24 134 230.00 0.233 22.30 0 220.00 0.272 28.50 0 -6.20 10.00 2.63 0.04
4 COR 242.04 19 Apr '24 15 240.00 0.202 5.20 5 230.00 0.233 12.30 0 -7.10 10.00 3.45 0.03
5 COR 242.04 21 Jun '24 78 230.00 0.232 17.90 0 220.00 0.256 25.30 0 -7.40 10.00 3.85 0.02
6 COR 242.04 19 Apr '24 15 250.00 0.179 1.00 9 240.00 0.202 4.90 5 -3.90 10.00 1.64 0.02
7 COR 242.04 21 Jun '24 78 240.00 0.213 11.00 0 230.00 0.232 17.30 0 -6.30 10.00 2.70 0.02
8 COR 242.04 16 Aug '24 134 240.00 0.214 14.70 0 230.00 0.233 20.70 0 -6.00 10.00 2.50 0.02
9 COR 242.04 17 May '24 43 250.00 0.205 3.80 7 240.00 0.222 8.30 1 -4.50 10.00 1.82 0.02
10 COR 242.04 21 Jun '24 78 250.00 0.196 5.90 2 240.00 0.213 10.60 0 -4.70 10.00 1.89 0.02
11 COR 242.04 17 May '24 43 240.00 0.222 8.70 1 230.00 0.237 13.00 0 -4.30 10.00 1.75 0.01
12 COR 242.04 17 May '24 43 260.00 0.191 1.45 1 250.00 0.205 3.50 7 -2.05 10.00 1.26 0.01
13 COR 242.04 17 Jan '25 288 250.00 0.189 17.00 0 240.00 0.201 21.90 0 -4.90 10.00 1.96 0.01
14 COR 242.04 20 Dec '24 260 230.00 0.213 27.80 0 220.00 0.222 34.00 0 -6.20 10.00 2.63 0.01
15 COR 242.04 21 Jun '24 78 260.00 0.187 2.90 1 250.00 0.196 5.50 2 -2.60 10.00 1.35 0.01
16 COR 242.04 16 Aug '24 134 260.00 0.197 5.70 0 250.00 0.206 9.20 0 -3.50 10.00 1.54 0.01
17 COR 242.04 16 Aug '24 134 250.00 0.206 9.50 0 240.00 0.214 14.10 0 -4.60 10.00 1.85 0.01
18 COR 242.04 17 Jan '25 288 240.00 0.201 22.60 0 230.00 0.209 28.30 0 -5.70 10.00 2.33 0.01
19 COR 242.04 20 Dec '24 260 240.00 0.206 21.40 0 230.00 0.213 26.80 0 -5.40 10.00 2.17 0.01
20 COR 242.04 17 Jan '25 288 230.00 0.209 29.00 0 220.00 0.215 35.20 0 -6.20 10.00 2.63 0.01
21 COR 242.04 20 Dec '24 260 260.00 0.195 11.70 5 250.00 0.201 15.40 0 -3.70 10.00 1.59 0.01
22 COR 242.04 20 Jun '25 442 230.00 0.156 35.50 0 220.00 0.161 39.80 0 -4.30 10.00 1.75 0.01
23 COR 242.04 15 Nov '24 225 260.00 0.195 10.10 0 250.00 0.200 13.40 10 -3.30 10.00 1.49 0.00
24 COR 242.04 20 Dec '24 260 250.00 0.201 16.10 0 240.00 0.206 20.60 0 -4.50 10.00 1.82 0.00
25 COR 242.04 20 Jun '25 442 260.00 0.163 19.00 0 250.00 0.166 22.60 0 -3.60 10.00 1.56 0.00
26 COR 242.04 17 Jan '25 288 260.00 0.188 12.60 2 250.00 0.189 15.60 0 -3.00 10.00 1.43 0.00
27 COR 242.04 16 Jan '26 652 250.00 0.152 32.50 0 240.00 0.152 33.50 0 -1.00 10.00 1.11  0
28 COR 242.04 16 Jan '26 652 240.00 0.152 38.00 0 230.00 0.152 39.50 0 -1.50 10.00 1.18  0
29 COR 242.04 16 Jan '26 652 230.00 0.152 44.00 0 220.00 0.152 46.00 1 -2.00 10.00 1.25  0
30 COR 242.04 20 Jun '25 442 250.00 0.166 23.80 0 240.00 0.166 28.20 0 -4.40 10.00 1.79 -0.00
31 COR 242.04 20 Jun '25 442 240.00 0.166 29.30 0 230.00 0.156 33.30 0 -4.00 10.00 1.67 -0.01
32 COR 242.04 19 Apr '24 15 260.00 0.209 0.25 0 250.00 0.179 0.70 9 -0.45 10.00 1.05 -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.