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 3, 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 FAS 108.58 26 Apr '24 23 119.00 0.413 1.30 0 118.00 0.536 1.35 0 -0.05 1.00 1.05 0.12
2 FAS 108.58 3 May '24 30 115.00 0.396 2.90 1 114.00 0.426 3.00 0 -0.10 1.00 1.11 0.03
3 FAS 108.58 26 Apr '24 23 116.00 0.416 1.95 0 115.00 0.438 2.10 0 -0.15 1.00 1.18 0.02
4 FAS 108.58 19 Apr '24 16 115.00 0.420 1.60 6 114.00 0.432 1.75 9 -0.15 1.00 1.18 0.01
5 FAS 108.58 12 Apr '24 9 113.00 0.429 1.35 1 112.00 0.440 1.50 15 -0.15 1.00 1.18 0.01
6 FAS 108.58 19 Apr '24 16 113.00 0.426 2.20 12 112.00 0.434 2.40 3 -0.20 1.00 1.25 0.01
7 FAS 108.58 16 Jan '26 653 145.00 0.359 16.50 0 140.00 0.366 16.60 0 -0.10 5.00 1.02 0.01
8 FAS 108.58 17 May '24 44 116.00 0.420 3.60 5 115.00 0.426 3.80 0 -0.20 1.00 1.25 0.01
9 FAS 108.58 17 Jan '25 289 150.00 0.424 6.20 3 145.00 0.429 6.80 1 -0.60 5.00 1.14 0.01
10 FAS 108.58 19 Jul '24 107 145.00 0.403 1.30 0 140.00 0.408 1.60 0 -0.30 5.00 1.06 0.01
11 FAS 108.58 17 Jan '25 289 135.00 0.433 9.60 1 130.00 0.437 10.50 0 -0.90 5.00 1.22 0.00
12 FAS 108.58 18 Oct '24 198 135.00 0.423 6.00 0 130.00 0.428 6.80 0 -0.80 5.00 1.19 0.00
13 FAS 108.58 12 Apr '24 9 115.00 0.424 0.85 6 114.00 0.428 0.95 1 -0.10 1.00 1.11 0.00
14 FAS 108.58 16 Jan '26 653 160.00 0.361 12.90 0 155.00 0.364 13.10 0 -0.20 5.00 1.04 0.00
15 FAS 108.58 17 Jan '25 289 140.00 0.430 8.30 0 135.00 0.433 9.00 1 -0.70 5.00 1.16 0.00
16 FAS 108.58 26 Apr '24 23 114.00 0.421 2.55 0 113.00 0.424 2.75 0 -0.20 1.00 1.25 0.00
17 FAS 108.58 12 Apr '24 9 117.00 0.426 0.55 0 116.00 0.428 0.60 0 -0.05 1.00 1.05 0.00
18 FAS 108.58 26 Apr '24 23 113.00 0.424 2.90 0 112.00 0.426 3.10 0 -0.20 1.00 1.25 0.00
19 FAS 108.58 18 Oct '24 198 155.00 0.417 2.75 0 150.00 0.419 3.10 0 -0.35 5.00 1.08 0.00
20 FAS 108.58 18 Oct '24 198 145.00 0.420 4.10 0 140.00 0.422 4.60 0 -0.50 5.00 1.11 0.00
21 FAS 108.58 18 Oct '24 198 140.00 0.422 5.00 0 135.00 0.423 5.60 0 -0.60 5.00 1.14 0.00
22 FAS 108.58 19 Jul '24 107 135.00 0.405 2.45 0 130.00 0.407 3.00 20 -0.55 5.00 1.12 0.00
23 FAS 108.58 16 Jan '26 653 155.00 0.364 14.00 0 150.00 0.365 14.30 2 -0.30 5.00 1.06 0.00
24 FAS 108.58 17 May '24 44 113.00 0.433 4.80 0 112.00 0.435 5.00 0 -0.20 1.00 1.25 0.00
25 FAS 108.58 26 Apr '24 23 120.00 0.412 1.10 0 119.00 0.413 1.15 0 -0.05 1.00 1.05 0.00
26 FAS 108.58 17 Jan '25 289 145.00 0.429 7.20 1 140.00 0.430 7.80 0 -0.60 5.00 1.14 0.00
27 FAS 108.58 18 Oct '24 198 150.00 0.419 3.40 0 145.00 0.420 3.80 0 -0.40 5.00 1.09 0.00
28 FAS 108.58 17 Jan '25 289 160.00 0.423 4.70 0 155.00 0.424 5.00 0 -0.30 5.00 1.06 0.00
29 FAS 108.58 12 Apr '24 9 114.00 0.428 1.10 1 113.00 0.429 1.20 1 -0.10 1.00 1.11 0.00
30 FAS 108.58 26 Apr '24 23 121.00 0.411 0.95 0 120.00 0.412 1.00 0 -0.05 1.00 1.05 0.00
31 FAS 108.58 17 May '24 44 117.00 0.419 3.30 1 116.00 0.420 3.40 5 -0.10 1.00 1.11 0.00
32 FAS 108.58 17 Jan '25 289 165.00 0.423 4.10 0 160.00 0.423 4.30 0 -0.20 5.00 1.04 0.00
33 FAS 108.58 16 Jan '26 653 140.00 0.366 18.30 0 135.00 0.366 18.50 0 -0.20 5.00 1.04 -0.00
34 FAS 108.58 17 Jan '25 289 155.00 0.424 5.40 0 150.00 0.424 5.70 3 -0.30 5.00 1.06 -0.00
35 FAS 108.58 5 Apr '24 2 113.00 0.475 0.30 15 112.00 0.474 0.35 66 -0.05 1.00 1.05 -0.00
36 FAS 108.58 19 Jul '24 107 140.00 0.408 1.80 0 135.00 0.405 2.20 0 -0.40 5.00 1.09 -0.00
37 FAS 108.58 16 Jan '26 653 135.00 0.366 19.40 0 130.00 0.363 19.70 0 -0.30 5.00 1.06 -0.00
38 FAS 108.58 19 Jul '24 107 150.00 0.407 1.00 0 145.00 0.403 1.15 0 -0.15 5.00 1.03 -0.00
39 FAS 108.58 12 Apr '24 9 116.00 0.428 0.70 0 115.00 0.424 0.75 6 -0.05 1.00 1.05 -0.00
40 FAS 108.58 19 Apr '24 16 114.00 0.432 2.00 9 113.00 0.426 2.05 12 -0.05 1.00 1.05 -0.01
41 FAS 108.58 17 May '24 44 135.00 0.414 0.55 0 130.00 0.405 0.75 5 -0.20 5.00 1.04 -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.