Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 August 23, 2019. You must subscribe 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 SLV 16.35 6 Sep '19 14 15.50 0.243 0.92 497 15.00 0.289 1.36 229 -0.44 0.50 8.33 0.05
2 SLV 16.35 13 Sep '19 21 15.50 0.256 0.97 227 15.00 0.271 1.38 12 -0.41 0.50 5.56 0.01
3 SLV 16.35 18 Oct '19 56 15.50 0.251 1.15 1,470 15.00 0.259 1.52 1,415 -0.37 0.50 3.85 0.01
4 SLV 16.35 31 Dec '19 130 15.50 0.251 1.49 635 15.00 0.258 1.77 325 -0.28 0.50 2.27 0.01
5 SLV 16.35 20 Sep '19 28 15.50 0.257 1.01 1,511 15.00 0.260 1.41 1,454 -0.40 0.50 5.00 0.00
6 SLV 16.35 30 Sep '19 38 15.50 0.248 1.06 408 15.00 0.250 1.44 907 -0.38 0.50 4.17 0.00
7 SLV 16.35 27 Sep '19 35 15.50 0.256 1.06 530 15.00 0.256 1.43 2 -0.37 0.50 3.85 0.00
8 SLV 16.35 30 Jun '20 312 16.00 0.251 1.86 636 15.50 0.251 2.03 98 -0.17 0.50 1.52 0.00
9 SLV 16.35 31 Mar '20 221 15.50 0.253 1.82 16 15.00 0.252 2.07 888 -0.25 0.50 2.00 -0.00
10 SLV 16.35 17 Jan '20 147 15.50 0.251 1.53 1,109 15.00 0.249 1.83 593 -0.30 0.50 2.50 -0.00
11 SLV 16.35 13 Sep '19 21 16.00 0.259 0.61 217 15.50 0.256 0.94 227 -0.33 0.50 2.94 -0.00
12 SLV 16.35 31 Mar '20 221 17.00 0.263 1.15 297 16.50 0.261 1.29 440 -0.14 0.50 1.39 -0.00
13 SLV 16.35 30 Jun '20 312 17.00 0.262 1.44 168 16.50 0.260 1.59 27 -0.15 0.50 1.43 -0.00
14 SLV 16.35 31 Mar '20 221 16.00 0.256 1.54 1,055 15.50 0.253 1.76 16 -0.22 0.50 1.79 -0.00
15 SLV 16.35 31 Mar '20 221 16.50 0.261 1.34 440 16.00 0.256 1.52 1,055 -0.18 0.50 1.56 -0.00
16 SLV 16.35 31 Dec '19 130 16.00 0.255 1.20 1,647 15.50 0.251 1.45 635 -0.25 0.50 2.00 -0.00
17 SLV 16.35 17 Jan '20 147 16.00 0.256 1.27 2,272 15.50 0.251 1.52 1,109 -0.25 0.50 2.00 -0.00
18 SLV 16.35 30 Jun '20 312 15.50 0.251 2.11 98 15.00 0.246 2.29 115 -0.18 0.50 1.56 -0.00
19 SLV 16.35 20 Sep '19 28 16.00 0.262 0.68 28,124 15.50 0.257 0.99 1,511 -0.31 0.50 2.63 -0.01
20 SLV 16.35 30 Sep '19 38 16.00 0.254 0.73 1,369 15.50 0.248 1.03 408 -0.30 0.50 2.50 -0.01
21 SLV 16.35 31 Dec '19 130 16.50 0.263 0.99 1,000 16.00 0.255 1.18 1,647 -0.19 0.50 1.61 -0.01
22 SLV 16.35 31 Dec '19 130 17.00 0.272 0.81 2,006 16.50 0.263 0.96 1,000 -0.15 0.50 1.43 -0.01
23 SLV 16.35 30 Jun '20 312 16.50 0.260 1.63 27 16.00 0.251 1.79 636 -0.16 0.50 1.47 -0.01
24 SLV 16.35 18 Oct '19 56 16.50 0.270 0.63 14,067 16.00 0.262 0.85 4,485 -0.22 0.50 1.79 -0.01
25 SLV 16.35 27 Sep '19 35 16.00 0.265 0.74 373 15.50 0.256 1.03 530 -0.29 0.50 2.38 -0.01
26 SLV 16.35 4 Oct '19 42 16.00 0.265 0.79 17 15.50 0.256 1.07 7 -0.28 0.50 2.27 -0.01
27 SLV 16.35 18 Oct '19 56 16.00 0.262 0.86 4,485 15.50 0.251 1.14 1,470 -0.28 0.50 2.27 -0.01
28 SLV 16.35 27 Sep '19 35 16.50 0.276 0.50 755 16.00 0.265 0.71 373 -0.21 0.50 1.72 -0.01
29 SLV 16.35 6 Sep '19 14 16.50 0.269 0.28 3,959 16.00 0.257 0.52 2,940 -0.24 0.50 1.92 -0.01
30 SLV 16.35 30 Sep '19 38 17.00 0.281 0.34 2,202 16.50 0.270 0.49 1,282 -0.15 0.50 1.43 -0.01
31 SLV 16.35 20 Sep '19 28 16.50 0.276 0.44 12,341 16.00 0.262 0.65 28,124 -0.21 0.50 1.72 -0.01
32 SLV 16.35 27 Sep '19 35 17.00 0.291 0.34 686 16.50 0.276 0.48 755 -0.14 0.50 1.39 -0.01
33 SLV 16.35 6 Sep '19 14 16.00 0.257 0.54 2,940 15.50 0.243 0.89 497 -0.35 0.50 3.33 -0.01
34 SLV 16.35 13 Sep '19 21 16.50 0.274 0.37 3,884 16.00 0.259 0.59 217 -0.22 0.50 1.79 -0.02
35 SLV 16.35 30 Sep '19 38 16.50 0.270 0.51 1,282 16.00 0.254 0.72 1,369 -0.21 0.50 1.72 -0.02
36 SLV 16.35 20 Sep '19 28 17.00 0.292 0.28 13,606 16.50 0.276 0.42 12,341 -0.14 0.50 1.39 -0.02
37 SLV 16.35 18 Oct '19 56 17.00 0.287 0.48 23,062 16.50 0.270 0.62 14,067 -0.14 0.50 1.39 -0.02
38 SLV 16.35 13 Sep '19 21 17.00 0.291 0.22 367 16.50 0.274 0.35 3,884 -0.13 0.50 1.35 -0.02
39 SLV 16.35 6 Sep '19 14 17.00 0.296 0.15 2,194 16.50 0.269 0.27 3,959 -0.12 0.50 1.32 -0.03
Go to the old report

Data Provided by HistoricalOptionData.com
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.