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 15, 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 FIVE 152.81 15 Nov '24 214 160.00 0.366 16.30 0 155.00 0.390 18.20 0 -1.90 5.00 1.61 0.02
2 FIVE 152.81 17 Jan '25 277 145.00 0.383 27.30 0 140.00 0.405 29.50 0 -2.20 5.00 1.79 0.02
3 FIVE 152.81 21 Jun '24 67 145.00 0.388 15.40 1 140.00 0.405 17.10 0 -1.70 5.00 1.52 0.02
4 FIVE 152.81 19 Apr '24 4 155.00 0.371 1.55 11 150.00 0.386 2.55 12 -1.00 5.00 1.25 0.01
5 FIVE 152.81 17 May '24 32 155.00 0.337 5.30 11 150.00 0.350 7.60 14 -2.30 5.00 1.85 0.01
6 FIVE 152.81 17 Jan '25 277 155.00 0.386 22.00 2 150.00 0.399 23.30 1 -1.30 5.00 1.35 0.01
7 FIVE 152.81 16 Jan '26 641 160.00 0.290 32.80 0 155.00 0.299 34.10 0 -1.30 5.00 1.35 0.01
8 FIVE 152.81 17 May '24 32 160.00 0.328 3.30 47 155.00 0.337 4.90 11 -1.60 5.00 1.47 0.01
9 FIVE 152.81 17 May '24 32 150.00 0.350 8.00 14 145.00 0.358 10.70 3 -2.70 5.00 2.17 0.01
10 FIVE 152.81 21 Jun '24 67 160.00 0.391 7.50 7 155.00 0.399 9.40 8 -1.90 5.00 1.61 0.01
11 FIVE 152.81 21 Jun '24 67 155.00 0.399 9.70 8 150.00 0.406 10.20 2 -0.50 5.00 1.11 0.01
12 FIVE 152.81 16 Aug '24 123 160.00 0.380 11.00 1 155.00 0.387 12.90 0 -1.90 5.00 1.61 0.01
13 FIVE 152.81 19 Jul '24 95 160.00 0.381 9.20 1 155.00 0.386 11.10 1 -1.90 5.00 1.61 0.01
14 FIVE 152.81 17 Jan '25 277 160.00 0.388 19.60 21 155.00 0.386 21.00 2 -1.40 5.00 1.39 -0.00
15 FIVE 152.81 16 Jan '26 641 155.00 0.299 35.00 0 150.00 0.291 35.70 0 -0.70 5.00 1.16 -0.01
16 FIVE 152.81 17 Jan '25 277 150.00 0.399 24.50 1 145.00 0.383 25.00 0 -0.50 5.00 1.11 -0.02
17 FIVE 152.81 21 Jun '24 67 150.00 0.406 12.30 2 145.00 0.388 13.40 1 -1.10 5.00 1.28 -0.02
18 FIVE 152.81 19 Apr '24 4 160.00 0.397 0.45 128 155.00 0.371 1.35 11 -0.90 5.00 1.22 -0.03
19 FIVE 152.81 17 May '24 32 145.00 0.358 11.30 3 140.00 0.321 13.10 0 -1.80 5.00 1.56 -0.04
20 FIVE 152.81 19 Apr '24 4 150.00 0.386 4.30 12 145.00 0.330 6.80 2 -2.50 5.00 2.00 -0.06
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.