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 IWM 203.73 19 Apr '24 15 130.00 1.224 74.43 0 125.00 1.314 79.18 0 -4.75 5.00 20.00 0.09
2 IWM 203.73 19 Apr '24 15 125.00 1.314 79.41 0 120.00 1.399 84.14 0 -4.73 5.00 18.52 0.08
3 IWM 203.73 19 Apr '24 15 135.00 1.141 69.44 0 130.00 1.224 74.17 0 -4.73 5.00 18.52 0.08
4 IWM 203.73 19 Apr '24 15 140.00 1.059 64.46 0 135.00 1.141 69.19 0 -4.73 5.00 18.52 0.08
5 IWM 203.73 17 May '24 43 95.00 1.227 109.73 0 90.00 1.297 114.43 1 -4.70 5.00 16.67 0.07
6 IWM 203.73 3 May '24 29 125.00 1.008 79.69 0 120.00 1.078 84.42 0 -4.73 5.00 18.52 0.07
7 IWM 203.73 17 May '24 43 110.00 1.039 94.84 0 105.00 1.103 99.56 0 -4.72 5.00 17.86 0.06
8 IWM 203.73 17 May '24 43 100.00 1.163 104.77 0 95.00 1.227 109.46 0 -4.69 5.00 16.13 0.06
9 IWM 203.73 3 May '24 29 130.00 0.945 74.72 1 125.00 1.008 79.42 0 -4.70 5.00 16.67 0.06
10 IWM 203.73 3 May '24 29 135.00 0.884 69.75 0 130.00 0.945 74.45 1 -4.70 5.00 16.67 0.06
11 IWM 203.73 3 May '24 29 140.00 0.823 64.78 0 135.00 0.884 69.48 0 -4.70 5.00 16.67 0.06
12 IWM 203.73 17 May '24 43 105.00 1.103 99.81 0 100.00 1.163 104.50 0 -4.69 5.00 16.13 0.06
13 IWM 203.73 10 May '24 36 135.00 0.816 69.90 0 130.00 0.875 74.62 0 -4.72 5.00 17.86 0.06
14 IWM 203.73 17 May '24 43 115.00 0.981 89.88 0 110.00 1.039 94.57 0 -4.69 5.00 16.13 0.06
15 IWM 203.73 17 May '24 43 120.00 0.925 84.92 0 115.00 0.981 89.61 0 -4.69 5.00 16.13 0.06
16 IWM 203.73 17 May '24 43 125.00 0.870 79.96 0 120.00 0.925 84.65 0 -4.69 5.00 16.13 0.05
17 IWM 203.73 17 May '24 43 130.00 0.817 75.00 0 125.00 0.870 79.69 0 -4.69 5.00 16.13 0.05
18 IWM 203.73 17 May '24 43 135.00 0.766 70.05 0 130.00 0.817 74.74 0 -4.69 5.00 16.13 0.05
19 IWM 203.73 21 Jun '24 78 95.00 0.936 110.14 0 90.00 0.987 114.55 0 -4.41 5.00 8.47 0.05
20 IWM 203.73 17 May '24 43 140.00 0.716 65.10 0 135.00 0.766 69.78 0 -4.68 5.00 15.63 0.05
21 IWM 203.73 8 Apr '24 4 190.00 0.485 14.23 2 189.00 0.535 15.00 0 -0.77 1.00 4.35 0.05
22 IWM 203.73 21 Jun '24 78 105.00 0.842 100.26 0 100.00 0.889 104.67 0 -4.41 5.00 8.47 0.05
23 IWM 203.73 21 Jun '24 78 100.00 0.889 105.20 0 95.00 0.936 109.60 0 -4.40 5.00 8.33 0.05
24 IWM 203.73 21 Jun '24 78 110.00 0.798 95.32 0 105.00 0.842 99.72 0 -4.40 5.00 8.33 0.04
25 IWM 203.73 21 Jun '24 78 120.00 0.713 85.45 0 115.00 0.756 89.85 0 -4.40 5.00 8.33 0.04
26 IWM 203.73 21 Jun '24 78 115.00 0.756 90.38 0 110.00 0.798 94.78 0 -4.40 5.00 8.33 0.04
27 IWM 203.73 21 Jun '24 78 130.00 0.636 75.59 0 125.00 0.676 80.00 7 -4.41 5.00 8.47 0.04
28 IWM 203.73 21 Jun '24 78 135.00 0.598 70.67 0 130.00 0.636 75.06 0 -4.39 5.00 8.20 0.04
29 IWM 203.73 28 Jun '24 85 130.00 0.606 75.63 0 125.00 0.643 80.00 0 -4.37 5.00 7.94 0.04
30 IWM 203.73 21 Jun '24 78 125.00 0.676 80.52 7 120.00 0.713 84.89 0 -4.37 5.00 7.94 0.04
31 IWM 203.73 28 Jun '24 85 125.00 0.643 80.55 0 120.00 0.680 84.92 0 -4.37 5.00 7.94 0.04
32 IWM 203.73 28 Jun '24 85 135.00 0.570 70.71 0 130.00 0.606 75.06 0 -4.35 5.00 7.69 0.04
33 IWM 203.73 28 Jun '24 85 140.00 0.536 65.80 0 135.00 0.570 70.15 0 -4.35 5.00 7.69 0.03
34 IWM 203.73 21 Jun '24 78 140.00 0.564 65.76 0 135.00 0.598 70.12 0 -4.36 5.00 7.81 0.03
35 IWM 203.73 20 Sep '24 169 100.00 0.633 106.40 0 95.00 0.661 110.49 0 -4.09 5.00 5.49 0.03
36 IWM 203.73 20 Sep '24 169 95.00 0.661 111.25 0 90.00 0.690 115.33 0 -4.08 5.00 5.43 0.03
37 IWM 203.73 8 Apr '24 4 191.00 0.458 13.23 0 190.00 0.485 14.01 2 -0.78 1.00 4.55 0.03
38 IWM 203.73 8 Apr '24 4 200.00 0.253 4.67 56 199.00 0.280 5.35 0 -0.68 1.00 3.12 0.03
39 IWM 203.73 20 Sep '24 169 105.00 0.606 101.57 0 100.00 0.633 105.64 0 -4.07 5.00 5.38 0.03
40 IWM 203.73 20 Sep '24 169 125.00 0.504 82.26 0 120.00 0.529 86.33 0 -4.07 5.00 5.38 0.03
41 IWM 203.73 20 Sep '24 169 130.00 0.480 77.46 0 125.00 0.504 81.51 0 -4.05 5.00 5.26 0.02
42 IWM 203.73 20 Sep '24 169 135.00 0.457 72.66 0 130.00 0.480 76.71 0 -4.05 5.00 5.26 0.02
43 IWM 203.73 20 Sep '24 169 140.00 0.434 67.88 0 135.00 0.457 71.92 0 -4.04 5.00 5.21 0.02
44 IWM 203.73 30 Sep '24 179 135.00 0.437 72.73 0 130.00 0.459 76.73 0 -4.00 5.00 5.00 0.02
45 IWM 203.73 30 Sep '24 179 140.00 0.415 67.95 0 135.00 0.437 71.94 0 -3.99 5.00 4.95 0.02
46 IWM 203.73 19 Apr '24 15 184.00 0.419 20.76 0 183.00 0.439 21.54 3 -0.78 1.00 4.55 0.02
47 IWM 203.73 17 Jan '25 288 147.00 0.252 63.16 0 146.00 0.272 63.21 0 -0.05 1.00 1.05 0.02
48 IWM 203.73 12 Apr '24 8 186.00 0.474 18.47 0 185.00 0.493 19.24 13 -0.77 1.00 4.35 0.02
49 IWM 203.73 12 Apr '24 8 185.00 0.493 19.46 13 184.00 0.512 20.23 0 -0.77 1.00 4.35 0.02
50 IWM 203.73 19 Apr '24 15 175.00 0.537 29.62 2 174.00 0.556 30.41 0 -0.79 1.00 4.76 0.02
51 IWM 203.73 12 Apr '24 8 190.00 0.405 14.55 13 189.00 0.423 15.32 15 -0.77 1.00 4.35 0.02
52 IWM 203.73 12 Apr '24 8 182.00 0.548 22.43 0 181.00 0.566 23.20 0 -0.77 1.00 4.35 0.02
53 IWM 203.73 19 Apr '24 15 173.00 0.567 31.62 0 172.00 0.584 32.40 0 -0.78 1.00 4.55 0.02
54 IWM 203.73 12 Apr '24 8 187.00 0.457 17.49 0 186.00 0.474 18.25 0 -0.76 1.00 4.17 0.02
55 IWM 203.73 19 Apr '24 15 182.00 0.442 22.73 0 181.00 0.459 23.50 30 -0.77 1.00 4.35 0.02
56 IWM 203.73 12 Apr '24 8 192.00 0.373 12.63 0 191.00 0.389 13.38 0 -0.75 1.00 4.00 0.02
57 IWM 203.73 20 Dec '24 260 152.00 0.300 58.32 0 151.00 0.316 58.44 0 -0.12 1.00 1.14 0.02
58 IWM 203.73 8 Apr '24 4 202.00 0.238 3.12 38 201.00 0.254 3.71 20 -0.59 1.00 2.44 0.02
59 IWM 203.73 12 Apr '24 8 181.00 0.566 23.42 0 180.00 0.582 24.16 0 -0.74 1.00 3.85 0.02
60 IWM 203.73 12 Apr '24 8 191.00 0.389 13.59 0 190.00 0.405 14.34 13 -0.75 1.00 4.00 0.02
61 IWM 203.73 15 Nov '24 225 115.00 0.439 92.34 0 110.00 0.454 96.30 0 -3.96 5.00 4.81 0.02
62 IWM 203.73 15 Nov '24 225 120.00 0.423 87.58 0 115.00 0.439 91.53 0 -3.95 5.00 4.76 0.02
63 IWM 203.73 12 Apr '24 8 189.00 0.423 15.53 15 188.00 0.438 16.28 0 -0.75 1.00 4.00 0.02
64 IWM 203.73 19 Apr '24 15 177.00 0.510 27.65 0 176.00 0.525 28.40 0 -0.75 1.00 4.00 0.01
65 IWM 203.73 19 Apr '24 15 172.00 0.584 32.61 0 171.00 0.599 33.39 0 -0.78 1.00 4.55 0.01
66 IWM 203.73 19 Apr '24 15 185.00 0.404 19.77 0 184.00 0.419 20.57 0 -0.80 1.00 5.00 0.01
67 IWM 203.73 19 Apr '24 15 180.00 0.469 24.70 6 179.00 0.484 25.44 2 -0.74 1.00 3.85 0.01
68 IWM 203.73 19 Apr '24 15 171.00 0.599 33.61 0 170.00 0.613 34.38 0 -0.77 1.00 4.35 0.01
69 IWM 203.73 19 Apr '24 15 179.00 0.484 25.68 2 178.00 0.497 26.42 0 -0.74 1.00 3.85 0.01
70 IWM 203.73 19 Apr '24 15 178.00 0.497 26.67 0 177.00 0.510 27.41 0 -0.74 1.00 3.85 0.01
71 IWM 203.73 12 Apr '24 8 194.00 0.346 10.76 0 193.00 0.359 11.48 1 -0.72 1.00 3.57 0.01
72 IWM 203.73 19 Apr '24 15 187.00 0.379 17.85 0 186.00 0.392 18.62 0 -0.77 1.00 4.35 0.01
73 IWM 203.73 20 Dec '24 260 140.00 0.328 69.35 0 135.00 0.340 73.20 0 -3.85 5.00 4.35 0.01
74 IWM 203.73 20 Dec '24 260 130.00 0.353 78.72 0 125.00 0.365 82.58 0 -3.86 5.00 4.39 0.01
75 IWM 203.73 12 Apr '24 8 195.00 0.334 9.85 0 194.00 0.346 10.56 0 -0.71 1.00 3.45 0.01
76 IWM 203.73 19 Apr '24 15 190.00 0.343 14.96 245 189.00 0.355 15.73 0 -0.77 1.00 4.35 0.01
77 IWM 203.73 19 Apr '24 15 176.00 0.525 28.65 0 175.00 0.537 29.39 2 -0.74 1.00 3.85 0.01
78 IWM 203.73 20 Dec '24 260 135.00 0.340 74.04 0 130.00 0.353 77.88 0 -3.84 5.00 4.31 0.01
79 IWM 203.73 19 Apr '24 15 186.00 0.392 18.81 0 185.00 0.404 19.59 0 -0.78 1.00 4.55 0.01
80 IWM 203.73 19 Apr '24 15 189.00 0.355 15.93 0 188.00 0.367 16.70 2 -0.77 1.00 4.35 0.01
81 IWM 203.73 26 Apr '24 22 185.00 0.364 20.09 81 184.00 0.376 20.87 0 -0.78 1.00 4.55 0.01
82 IWM 203.73 20 Dec '24 260 125.00 0.365 83.43 0 120.00 0.377 87.29 0 -3.86 5.00 4.39 0.01
83 IWM 203.73 3 May '24 29 191.00 0.300 15.02 0 190.00 0.312 15.69 44 -0.67 1.00 3.03 0.01
84 IWM 203.73 26 Apr '24 22 195.00 0.275 11.01 8 194.00 0.287 11.68 0 -0.67 1.00 3.03 0.01
85 IWM 203.73 20 Dec '24 260 120.00 0.377 88.15 0 115.00 0.388 92.02 0 -3.87 5.00 4.42 0.01
86 IWM 203.73 19 Apr '24 15 174.00 0.556 30.63 0 173.00 0.567 31.37 0 -0.74 1.00 3.85 0.01
87 IWM 203.73 16 Aug '24 134 160.00 0.369 47.89 0 159.00 0.380 48.16 0 -0.27 1.00 1.37 0.01
88 IWM 203.73 12 Apr '24 8 196.00 0.323 8.95 1 195.00 0.334 9.65 0 -0.70 1.00 3.33 0.01
89 IWM 203.73 19 Apr '24 15 191.00 0.332 14.03 0 190.00 0.343 14.79 245 -0.76 1.00 4.17 0.01
90 IWM 203.73 19 Apr '24 15 181.00 0.459 23.71 30 180.00 0.469 24.49 6 -0.78 1.00 4.55 0.01
91 IWM 203.73 17 May '24 43 164.00 0.492 41.42 0 163.00 0.503 42.17 0 -0.75 1.00 4.00 0.01
92 IWM 203.73 26 Apr '24 22 184.00 0.376 21.09 0 183.00 0.387 21.84 0 -0.75 1.00 4.00 0.01
93 IWM 203.73 12 Apr '24 8 187.50 0.447 16.99 0 187.00 0.457 17.27 0 -0.28 0.50 2.27 0.01
94 IWM 203.73 26 Apr '24 22 194.00 0.287 11.86 0 193.00 0.297 12.54 8 -0.68 1.00 3.13 0.01
95 IWM 203.73 17 Jan '25 288 130.00 0.276 78.85 0 125.00 0.286 82.66 0 -3.81 5.00 4.20 0.01
96 IWM 203.73 21 Jun '24 78 172.00 0.349 34.70 0 171.00 0.360 35.16 0 -0.46 1.00 1.85 0.01
97 IWM 203.73 20 Dec '24 260 115.00 0.388 92.88 0 110.00 0.398 96.76 0 -3.88 5.00 4.46 0.01
98 IWM 203.73 19 Apr '24 15 195.00 0.294 10.41 31 194.00 0.304 11.15 20 -0.74 1.00 3.85 0.01
99 IWM 203.73 12 Apr '24 8 197.00 0.313 8.09 2 196.00 0.323 8.78 1 -0.69 1.00 3.23 0.01
100 IWM 203.73 10 Apr '24 6 199.00 0.296 6.06 0 198.00 0.306 6.72 0 -0.66 1.00 2.94 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.