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 January 30, 2020. 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 16.68 7 Feb '20 8 16.00 0.230 0.72 259 15.50 0.301 1.18 21 -0.46 0.50 12.50 0.07
2 SLV 16.68 14 Feb '20 15 16.00 0.203 0.74 308 15.50 0.245 1.18 75 -0.44 0.50 8.33 0.04
3 SLV 16.68 21 Feb '20 22 16.00 0.192 0.77 929 15.50 0.227 1.21 176 -0.44 0.50 8.33 0.04
4 SLV 16.68 7 Feb '20 8 16.50 0.196 0.30 2,182 16.00 0.230 0.70 259 -0.40 0.50 5.00 0.03
5 SLV 16.68 28 Feb '20 29 16.00 0.186 0.79 252 15.50 0.215 1.23 18 -0.44 0.50 8.33 0.03
6 SLV 16.68 6 Mar '20 36 16.00 0.189 0.83 62 15.50 0.207 1.24 321 -0.41 0.50 5.56 0.02
7 SLV 16.68 14 Feb '20 15 16.50 0.186 0.36 730 16.00 0.203 0.73 308 -0.37 0.50 3.85 0.02
8 SLV 16.68 31 Mar '20 61 16.00 0.180 0.91 1,003 15.50 0.192 1.30 19 -0.39 0.50 4.55 0.01
9 SLV 16.68 21 Feb '20 22 16.50 0.182 0.40 1,420 16.00 0.192 0.75 929 -0.35 0.50 3.33 0.01
10 SLV 16.68 28 Feb '20 29 16.50 0.180 0.44 271 16.00 0.186 0.78 252 -0.34 0.50 3.12 0.01
11 SLV 16.68 6 Mar '20 36 16.50 0.184 0.49 310 16.00 0.189 0.81 62 -0.32 0.50 2.78 0.01
12 SLV 16.68 30 Jun '20 152 16.00 0.191 1.22 1,018 15.50 0.194 1.55 15 -0.33 0.50 2.94 0.00
13 SLV 16.68 31 Mar '20 61 16.50 0.180 0.59 6,950 16.00 0.180 0.89 1,003 -0.30 0.50 2.50 0.00
14 SLV 16.68 30 Sep '20 244 16.00 0.204 1.54 203 15.50 0.205 1.82 0 -0.28 0.50 2.27 0.00
15 SLV 16.68 31 Dec '20 336 16.00 0.212 1.82 8 15.50 0.210 2.07 0 -0.25 0.50 2.00 -0.00
16 SLV 16.68 30 Jun '20 152 16.50 0.193 0.95 104 16.00 0.191 1.21 1,018 -0.26 0.50 2.08 -0.00
17 SLV 16.68 30 Sep '20 244 16.50 0.206 1.28 387 16.00 0.204 1.51 203 -0.23 0.50 1.85 -0.00
18 SLV 16.68 31 Dec '20 336 16.50 0.215 1.57 18 16.00 0.212 1.79 8 -0.22 0.50 1.79 -0.00
19 SLV 16.68 30 Sep '20 244 17.00 0.210 1.06 311 16.50 0.206 1.25 387 -0.19 0.50 1.61 -0.00
20 SLV 16.68 31 Dec '20 336 17.00 0.219 1.36 107 16.50 0.215 1.55 18 -0.19 0.50 1.61 -0.00
21 SLV 16.68 31 Dec '20 336 17.50 0.223 1.18 0 17.00 0.219 1.34 107 -0.16 0.50 1.47 -0.00
22 SLV 16.68 30 Jun '20 152 17.00 0.198 0.73 36,257 16.50 0.193 0.93 104 -0.20 0.50 1.67 -0.00
23 SLV 16.68 30 Sep '20 244 17.50 0.216 0.89 0 17.00 0.210 1.04 311 -0.15 0.50 1.43 -0.01
24 SLV 16.68 30 Jun '20 152 17.50 0.205 0.57 174 17.00 0.198 0.72 36,257 -0.15 0.50 1.43 -0.01
25 SLV 16.68 6 Mar '20 36 17.00 0.192 0.27 412 16.50 0.184 0.47 310 -0.20 0.50 1.67 -0.01
26 SLV 16.68 31 Mar '20 61 17.00 0.188 0.38 8,152 16.50 0.180 0.58 6,950 -0.20 0.50 1.67 -0.01
27 SLV 16.68 28 Feb '20 29 17.00 0.191 0.23 2,989 16.50 0.180 0.43 271 -0.20 0.50 1.67 -0.01
28 SLV 16.68 21 Feb '20 22 17.00 0.194 0.19 4,732 16.50 0.182 0.39 1,420 -0.20 0.50 1.67 -0.01
29 SLV 16.68 7 Feb '20 8 17.00 0.208 0.09 9,271 16.50 0.196 0.29 2,182 -0.20 0.50 1.67 -0.01
30 SLV 16.68 14 Feb '20 15 17.00 0.199 0.15 3,888 16.50 0.186 0.34 730 -0.19 0.50 1.61 -0.01
31 SLV 16.68 31 Mar '20 61 17.50 0.201 0.25 5,682 17.00 0.188 0.37 8,152 -0.12 0.50 1.32 -0.01
32 SLV 16.68 28 Feb '20 29 17.50 0.207 0.12 582 17.00 0.191 0.22 2,989 -0.10 0.50 1.25 -0.02
33 SLV 16.68 21 Feb '20 22 17.50 0.211 0.09 369 17.00 0.194 0.18 4,732 -0.09 0.50 1.22 -0.02
34 SLV 16.68 6 Mar '20 36 17.50 0.211 0.16 79 17.00 0.192 0.26 412 -0.10 0.50 1.25 -0.02
35 SLV 16.68 14 Feb '20 15 17.50 0.220 0.06 757 17.00 0.199 0.13 3,888 -0.07 0.50 1.16 -0.02
36 SLV 16.68 7 Feb '20 8 17.50 0.241 0.03 1,714 17.00 0.208 0.08 9,271 -0.05 0.50 1.11 -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.