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 PLAY 64.62 19 Apr '24 14 55.00 0.541 11.20 10 50.00 0.868 13.60 0 -2.40 5.00 1.92 0.33
2 PLAY 64.62 17 May '24 42 55.00 0.485 12.10 5 50.00 0.744 13.20 15 -1.10 5.00 1.28 0.26
3 PLAY 64.62 21 Jun '24 77 55.00 0.585 13.10 0 50.00 0.687 15.80 0 -2.70 5.00 2.17 0.10
4 PLAY 64.62 19 Apr '24 14 60.00 0.454 5.40 29 55.00 0.541 9.30 10 -3.90 5.00 4.55 0.09
5 PLAY 64.62 20 Sep '24 168 60.00 0.503 11.50 0 55.00 0.586 14.20 0 -2.70 5.00 2.17 0.08
6 PLAY 64.62 21 Jun '24 77 65.00 0.483 5.70 5 60.00 0.548 8.30 0 -2.60 5.00 2.08 0.07
7 PLAY 64.62 19 Jul '24 105 55.00 0.518 13.00 0 50.00 0.573 16.30 0 -3.30 5.00 2.94 0.06
8 PLAY 64.62 18 Oct '24 196 60.00 0.496 12.20 0 55.00 0.550 14.80 4 -2.60 5.00 2.08 0.05
9 PLAY 64.62 18 Jul '25 469 70.00 0.418 12.90 0 65.00 0.469 14.40 0 -1.50 5.00 1.43 0.05
10 PLAY 64.62 19 Apr '24 14 65.00 0.403 1.95 429 60.00 0.454 5.10 29 -3.15 5.00 2.70 0.05
11 PLAY 64.62 18 Jul '25 469 55.00 0.408 21.50 0 50.00 0.456 22.70 0 -1.20 5.00 1.32 0.05
12 PLAY 64.62 17 May '24 42 60.00 0.448 6.70 0 55.00 0.485 10.40 5 -3.70 5.00 3.85 0.04
13 PLAY 64.62 21 Jun '24 77 60.00 0.548 9.50 0 55.00 0.585 11.70 0 -2.20 5.00 1.79 0.04
14 PLAY 64.62 19 Jul '24 105 60.00 0.484 9.30 0 55.00 0.518 12.30 0 -3.00 5.00 2.50 0.03
15 PLAY 64.62 20 Sep '24 168 55.00 0.586 16.50 0 50.00 0.619 17.80 0 -1.30 5.00 1.35 0.03
16 PLAY 64.62 20 Sep '24 168 65.00 0.474 8.80 2 60.00 0.503 11.10 0 -2.30 5.00 1.85 0.03
17 PLAY 64.62 17 Jan '25 287 65.00 0.488 12.40 12 60.00 0.517 13.80 2 -1.40 5.00 1.39 0.03
18 PLAY 64.62 17 May '24 42 65.00 0.421 3.60 6 60.00 0.448 6.40 0 -2.80 5.00 2.27 0.03
19 PLAY 64.62 17 Jan '25 287 70.00 0.462 9.40 0 65.00 0.488 11.30 12 -1.90 5.00 1.61 0.03
20 PLAY 64.62 18 Oct '24 196 65.00 0.478 9.40 0 60.00 0.496 11.70 0 -2.30 5.00 1.85 0.02
21 PLAY 64.62 17 May '24 42 70.00 0.403 1.65 91 65.00 0.421 3.40 6 -1.75 5.00 1.54 0.02
22 PLAY 64.62 19 Jul '24 105 65.00 0.467 6.50 0 60.00 0.484 9.00 0 -2.50 5.00 2.00 0.02
23 PLAY 64.62 17 Jan '25 287 60.00 0.517 16.00 2 55.00 0.533 16.20 0 -0.20 5.00 1.04 0.02
24 PLAY 64.62 20 Sep '24 168 70.00 0.460 6.60 0 65.00 0.474 7.60 2 -1.00 5.00 1.25 0.01
25 PLAY 64.62 18 Oct '24 196 70.00 0.466 7.20 0 65.00 0.478 9.10 0 -1.90 5.00 1.61 0.01
26 PLAY 64.62 19 Apr '24 14 70.00 0.393 0.45 184 65.00 0.403 1.85 429 -1.40 5.00 1.39 0.01
27 PLAY 64.62 19 Jul '24 105 70.00 0.459 4.40 2 65.00 0.467 6.30 0 -1.90 5.00 1.61 0.01
28 PLAY 64.62 21 Jun '24 77 70.00 0.475 3.70 2 65.00 0.483 5.50 5 -1.80 5.00 1.56 0.01
29 PLAY 64.62 18 Jul '25 469 60.00 0.407 17.50 0 55.00 0.408 18.10 0 -0.60 5.00 1.14 0.00
30 PLAY 64.62 18 Oct '24 196 55.00 0.550 16.50 4 50.00 0.539 18.40 0 -1.90 5.00 1.61 -0.01
31 PLAY 64.62 17 Jan '25 287 55.00 0.533 19.00 0 50.00 0.508 19.80 0 -0.80 5.00 1.19 -0.02
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.