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 8, 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 KLAC 690.82 21 Jun '24 74 500.00 0.521 201.00 0 490.00 0.619 202.40 0 -1.40 10.00 1.16 0.10
2 KLAC 690.82 17 Jan '25 284 340.00 0.389 367.00 0 330.00 0.441 368.80 0 -1.80 10.00 1.22 0.05
3 KLAC 690.82 21 Jun '24 74 410.00 0.632 286.80 0 400.00 0.682 290.10 0 -3.30 10.00 1.49 0.05
4 KLAC 690.82 17 Jan '25 284 490.00 0.395 234.00 0 480.00 0.432 235.30 0 -1.30 10.00 1.15 0.04
5 KLAC 690.82 17 Jan '25 284 290.00 0.351 414.00 0 280.00 0.388 415.70 0 -1.70 10.00 1.20 0.04
6 KLAC 690.82 19 Apr '24 11 645.00 0.411 52.10 0 640.00 0.443 53.40 0 -1.30 5.00 1.35 0.03
7 KLAC 690.82 21 Jun '24 74 380.00 0.728 318.00 0 370.00 0.758 319.80 0 -1.80 10.00 1.22 0.03
8 KLAC 690.82 21 Jun '24 74 390.00 0.705 308.00 0 380.00 0.728 309.70 0 -1.70 10.00 1.20 0.02
9 KLAC 690.82 21 Jun '24 74 430.00 0.634 269.00 0 420.00 0.657 270.40 0 -1.40 10.00 1.16 0.02
10 KLAC 690.82 21 Jun '24 74 400.00 0.682 298.00 0 390.00 0.705 299.90 0 -1.90 10.00 1.23 0.02
11 KLAC 690.82 21 Jun '24 74 470.00 0.560 229.70 0 460.00 0.583 231.70 0 -2.00 10.00 1.25 0.02
12 KLAC 690.82 21 Jun '24 74 450.00 0.590 249.00 0 440.00 0.613 250.90 0 -1.90 10.00 1.23 0.02
13 KLAC 690.82 21 Jun '24 74 440.00 0.613 259.00 0 430.00 0.634 260.60 0 -1.60 10.00 1.19 0.02
14 KLAC 690.82 20 Sep '24 165 500.00 0.423 211.00 0 490.00 0.444 212.00 0 -1.00 10.00 1.11 0.02
15 KLAC 690.82 21 Jun '24 74 510.00 0.503 191.60 0 500.00 0.521 193.20 0 -1.60 10.00 1.19 0.02
16 KLAC 690.82 17 Jan '25 284 520.00 0.388 210.00 0 510.00 0.406 211.30 0 -1.30 10.00 1.15 0.02
17 KLAC 690.82 17 Jan '25 284 320.00 0.389 385.00 0 310.00 0.405 387.40 0 -2.40 10.00 1.32 0.02
18 KLAC 690.82 17 Jan '25 284 370.00 0.420 339.00 0 360.00 0.436 341.10 0 -2.10 10.00 1.27 0.02
19 KLAC 690.82 21 Jun '24 74 550.00 0.448 153.60 0 540.00 0.462 155.10 0 -1.50 10.00 1.18 0.01
20 KLAC 690.82 17 Jan '25 284 400.00 0.418 312.00 0 390.00 0.431 313.60 0 -1.60 10.00 1.19 0.01
21 KLAC 690.82 21 Jun '24 74 540.00 0.462 163.30 0 530.00 0.476 165.50 0 -2.20 10.00 1.28 0.01
22 KLAC 690.82 21 Jun '24 74 520.00 0.489 181.90 0 510.00 0.503 183.20 0 -1.30 10.00 1.15 0.01
23 KLAC 690.82 21 Jun '24 74 530.00 0.476 171.60 0 520.00 0.489 174.00 0 -2.40 10.00 1.32 0.01
24 KLAC 690.82 17 Jan '25 284 430.00 0.407 284.80 0 420.00 0.420 286.60 0 -1.80 10.00 1.22 0.01
25 KLAC 690.82 21 Jun '24 74 480.00 0.549 220.00 0 470.00 0.560 221.70 0 -1.70 10.00 1.20 0.01
26 KLAC 690.82 19 Apr '24 11 665.00 0.393 35.20 0 660.00 0.402 37.00 0 -1.80 5.00 1.56 0.01
27 KLAC 690.82 17 Jan '25 284 470.00 0.401 251.00 0 460.00 0.409 252.30 0 -1.30 10.00 1.15 0.01
28 KLAC 690.82 20 Sep '24 165 490.00 0.444 220.00 0 480.00 0.451 221.00 0 -1.00 10.00 1.11 0.01
29 KLAC 690.82 21 Jun '24 74 460.00 0.583 239.50 0 450.00 0.590 241.10 0 -1.60 10.00 1.19 0.01
30 KLAC 690.82 21 Jun '24 74 560.00 0.441 144.50 0 550.00 0.448 146.10 0 -1.60 10.00 1.19 0.01
31 KLAC 690.82 20 Sep '24 165 560.00 0.413 160.50 0 550.00 0.419 162.70 0 -2.20 10.00 1.28 0.01
32 KLAC 690.82 20 Sep '24 165 450.00 0.468 255.90 0 440.00 0.475 257.60 0 -1.70 10.00 1.20 0.01
33 KLAC 690.82 17 Jan '25 284 450.00 0.407 268.00 0 440.00 0.411 269.10 0 -1.10 10.00 1.12 0.00
34 KLAC 690.82 20 Sep '24 165 530.00 0.423 184.80 0 520.00 0.427 185.80 0 -1.00 10.00 1.11 0.00
35 KLAC 690.82 12 Apr '24 4 687.50 0.374 13.00 5 685.00 0.377 13.40 7 -0.40 2.50 1.19 0.00
36 KLAC 690.82 21 Jun '24 74 570.00 0.438 135.50 0 560.00 0.441 137.60 0 -2.10 10.00 1.27 0.00
37 KLAC 690.82 20 Sep '24 165 520.00 0.427 194.00 0 510.00 0.430 194.60 0 -0.60 10.00 1.06 0.00
38 KLAC 690.82 17 Jan '25 284 540.00 0.385 195.00 0 530.00 0.388 195.30 0 -0.30 10.00 1.03 0.00
39 KLAC 690.82 19 Apr '24 11 670.00 0.391 31.60 0 665.00 0.393 33.20 0 -1.60 5.00 1.47 0.00
40 KLAC 690.82 17 Jan '25 284 410.00 0.415 303.00 0 400.00 0.418 304.40 0 -1.40 10.00 1.16 0.00
41 KLAC 690.82 20 Sep '24 165 570.00 0.411 152.90 0 560.00 0.413 154.60 0 -1.70 10.00 1.20 0.00
42 KLAC 690.82 12 Apr '24 4 690.00 0.372 11.60 4 687.50 0.374 12.00 5 -0.40 2.50 1.19 0.00
43 KLAC 690.82 12 Apr '24 4 692.50 0.371 10.30 3 690.00 0.372 10.70 4 -0.40 2.50 1.19 0.00
44 KLAC 690.82 19 Apr '24 11 680.00 0.389 24.90 4 675.00 0.390 26.80 1 -1.90 5.00 1.61 0.00
45 KLAC 690.82 19 Apr '24 11 675.00 0.390 28.10 1 670.00 0.391 29.80 0 -1.70 5.00 1.52 0.00
46 KLAC 690.82 19 Apr '24 11 635.00 0.442 61.50 0 630.00 0.443 61.80 0 -0.30 5.00 1.06 0.00
47 KLAC 690.82 12 Apr '24 4 685.00 0.377 14.60 7 682.50 0.378 14.90 7 -0.30 2.50 1.14 0.00
48 KLAC 690.82 17 Jan '25 284 530.00 0.388 203.00 0 520.00 0.388 203.20 0 -0.20 10.00 1.02 0.00
49 KLAC 690.82 17 Jan '25 284 500.00 0.395 225.90 0 490.00 0.395 227.00 0 -1.10 10.00 1.12 0.00
50 KLAC 690.82 17 Jan '25 284 380.00 0.420 330.00 0 370.00 0.420 331.70 0 -1.70 10.00 1.20 0.00
51 KLAC 690.82 17 Jan '25 284 210.00 0.322 489.00 0 200.00 0.322 491.80 0 -2.80 10.00 1.39  0
52 KLAC 690.82 17 Jan '25 284 230.00 0.322 471.00 0 220.00 0.322 472.50 0 -1.50 10.00 1.18  0
53 KLAC 690.82 17 Jan '25 284 270.00 0.322 433.00 0 260.00 0.322 434.60 0 -1.60 10.00 1.19  0
54 KLAC 690.82 17 Jan '25 284 220.00 0.322 481.00 0 210.00 0.322 482.10 0 -1.10 10.00 1.12  0
55 KLAC 690.82 17 Jan '25 284 260.00 0.322 441.80 0 250.00 0.322 444.00 0 -2.20 10.00 1.28  0
56 KLAC 690.82 19 Apr '24 11 640.00 0.443 56.90 0 635.00 0.442 57.20 0 -0.30 5.00 1.06 -0.00
57 KLAC 690.82 17 Jan '25 284 460.00 0.409 260.00 0 450.00 0.407 260.60 0 -0.60 10.00 1.06 -0.00
58 KLAC 690.82 17 Jan '25 284 360.00 0.436 349.00 0 350.00 0.433 350.30 0 -1.30 10.00 1.15 -0.00
59 KLAC 690.82 12 Apr '24 4 682.50 0.378 16.10 7 680.00 0.375 16.40 2 -0.30 2.50 1.14 -0.00
60 KLAC 690.82 17 Jan '25 284 440.00 0.411 277.00 0 430.00 0.407 277.80 0 -0.80 10.00 1.09 -0.00
61 KLAC 690.82 17 Jan '25 284 420.00 0.420 295.00 0 410.00 0.415 295.50 0 -0.50 10.00 1.05 -0.00
62 KLAC 690.82 12 Apr '24 4 680.00 0.375 17.60 2 675.00 0.370 19.60 0 -2.00 5.00 1.67 -0.00
63 KLAC 690.82 19 Apr '24 11 650.00 0.417 47.60 0 645.00 0.411 48.10 0 -0.50 5.00 1.11 -0.01
64 KLAC 690.82 20 Sep '24 165 510.00 0.430 201.90 0 500.00 0.423 203.20 0 -1.30 10.00 1.15 -0.01
65 KLAC 690.82 17 Jan '25 284 510.00 0.406 217.80 0 500.00 0.395 219.40 0 -1.60 10.00 1.19 -0.01
66 KLAC 690.82 17 Jan '25 284 390.00 0.431 322.00 0 380.00 0.420 322.50 0 -0.50 10.00 1.05 -0.01
67 KLAC 690.82 17 Jan '25 284 300.00 0.365 404.00 0 290.00 0.351 406.20 0 -2.20 10.00 1.28 -0.01
68 KLAC 690.82 21 Jun '24 74 350.00 0.807 347.60 0 340.00 0.793 349.10 0 -1.50 10.00 1.18 -0.01
69 KLAC 690.82 12 Apr '24 4 675.00 0.370 21.00 0 670.00 0.356 22.00 0 -1.00 5.00 1.25 -0.01
70 KLAC 690.82 21 Jun '24 74 420.00 0.657 279.00 0 410.00 0.632 280.50 0 -1.50 10.00 1.18 -0.02
71 KLAC 690.82 17 Jan '25 284 480.00 0.432 243.00 0 470.00 0.401 243.50 0 -0.50 10.00 1.05 -0.03
72 KLAC 690.82 17 Jan '25 284 310.00 0.405 395.00 0 300.00 0.365 397.00 0 -2.00 10.00 1.25 -0.04
73 KLAC 690.82 12 Apr '24 4 440.00 1.830 255.30 0 430.00 1.781 257.00 0 -1.70 10.00 1.20 -0.05
74 KLAC 690.82 17 Jan '25 284 330.00 0.441 377.00 0 320.00 0.389 378.00 0 -1.00 10.00 1.11 -0.05
75 KLAC 690.82 17 Jan '25 284 280.00 0.388 424.00 0 270.00 0.322 425.10 0 -1.10 10.00 1.12 -0.07
76 KLAC 690.82 21 Jun '24 74 490.00 0.619 210.60 0 480.00 0.549 212.40 0 -1.80 10.00 1.22 -0.07
77 KLAC 690.82 21 Jun '24 74 280.00 0.906 416.10 0 270.00 0.765 418.00 0 -1.90 10.00 1.23 -0.14
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.