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 DELL 132.72 19 Apr '24 14 60.00 2.305 74.30 0 57.50 2.579 74.90 0 -0.60 2.50 1.32 0.27
2 DELL 132.72 19 Apr '24 14 57.50 2.579 77.30 0 55.00 2.761 77.40 0 -0.10 2.50 1.04 0.18
3 DELL 132.72 12 Apr '24 7 120.00 0.586 13.60 22 119.00 0.722 13.70 3 -0.10 1.00 1.11 0.14
4 DELL 132.72 26 Apr '24 21 124.00 0.387 11.50 30 123.00 0.517 11.60 1 -0.10 1.00 1.11 0.13
5 DELL 132.72 26 Apr '24 21 121.00 0.397 13.70 1 120.00 0.520 14.00 191 -0.30 1.00 1.43 0.12
6 DELL 132.72 19 Apr '24 14 62.50 2.231 72.10 0 60.00 2.305 72.40 0 -0.30 2.50 1.14 0.07
7 DELL 132.72 10 May '24 35 120.00 0.431 15.40 10 119.00 0.499 15.50 0 -0.10 1.00 1.11 0.07
8 DELL 132.72 12 Apr '24 7 126.00 0.482 8.30 138 125.00 0.525 8.60 306 -0.30 1.00 1.43 0.04
9 DELL 132.72 12 Apr '24 7 124.00 0.491 9.70 13 123.00 0.502 10.00 125 -0.30 1.00 1.43 0.01
10 DELL 132.72 12 Apr '24 7 137.00 0.555 2.50 417 136.00 0.561 2.70 1,075 -0.20 1.00 1.25 0.01
11 DELL 132.72 12 Apr '24 7 132.00 0.535 4.50 737 131.00 0.539 4.70 745 -0.20 1.00 1.25 0.00
12 DELL 132.72 12 Apr '24 7 138.00 0.550 2.20 1,457 137.00 0.555 2.25 417 -0.05 1.00 1.05 0.00
13 DELL 132.72 19 Apr '24 14 123.00 0.514 11.60 42 122.00 0.518 11.80 11 -0.20 1.00 1.25 0.00
14 DELL 132.72 19 Jul '24 105 190.00 0.541 2.50 39 185.00 0.543 2.75 2,370 -0.25 5.00 1.05 0.00
15 DELL 132.72 16 Jan '26 651 185.00 0.371 18.50 2 180.00 0.372 18.80 0 -0.30 5.00 1.06 0.00
16 DELL 132.72 12 Apr '24 7 135.00 0.560 3.20 4,153 134.00 0.560 3.30 499 -0.10 1.00 1.11 0.00
17 DELL 132.72 12 Apr '24 7 136.00 0.561 2.75 1,075 135.00 0.560 3.00 4,153 -0.25 1.00 1.33 -0.00
18 DELL 132.72 12 Apr '24 7 130.00 0.536 5.50 1,673 129.00 0.534 5.90 1,059 -0.40 1.00 1.67 -0.00
19 DELL 132.72 12 Apr '24 7 134.00 0.560 3.60 499 133.00 0.557 3.80 1,439 -0.20 1.00 1.25 -0.00
20 DELL 132.72 12 Apr '24 7 131.00 0.539 5.00 745 130.00 0.536 5.30 1,673 -0.30 1.00 1.43 -0.00
21 DELL 132.72 19 Apr '24 14 120.00 0.498 14.10 154 119.00 0.493 14.40 13 -0.30 1.00 1.43 -0.01
22 DELL 132.72 21 Jun '24 77 185.00 0.585 2.30 0 180.00 0.579 2.45 41 -0.15 5.00 1.03 -0.01
23 DELL 132.72 19 Jul '24 105 185.00 0.543 3.00 2,370 180.00 0.534 3.20 7 -0.20 5.00 1.04 -0.01
24 DELL 132.72 12 Apr '24 7 140.00 0.573 1.65 3,188 139.00 0.562 1.75 273 -0.10 1.00 1.11 -0.01
25 DELL 132.72 12 Apr '24 7 129.00 0.534 6.10 1,059 128.00 0.517 6.30 673 -0.20 1.00 1.25 -0.02
26 DELL 132.72 12 Apr '24 7 133.00 0.557 4.10 1,439 132.00 0.535 4.20 737 -0.10 1.00 1.11 -0.02
27 DELL 132.72 12 Apr '24 7 127.00 0.508 7.50 396 126.00 0.482 7.70 138 -0.20 1.00 1.25 -0.03
28 DELL 132.72 12 Apr '24 7 125.00 0.525 9.00 306 124.00 0.491 9.20 13 -0.20 1.00 1.25 -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.