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 31, 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 VZ 59.44 20 Mar '20 49 45.00 0.599 16.85 0 40.00 0.911 17.90 0 -1.05 5.00 1.27 0.31
2 VZ 59.44 20 Mar '20 49 50.00 0.353 11.20 0 45.00 0.599 12.70 0 -1.50 5.00 1.43 0.25
3 VZ 59.44 17 Jul '20 168 50.00 0.201 10.15 0 45.00 0.434 12.20 0 -2.05 5.00 1.69 0.23
4 VZ 59.44 19 Jun '20 140 50.00 1.075 12.05 0 45.00 1.209 12.40 0 -0.35 5.00 1.08 0.13
5 VZ 59.44 18 Sep '20 231 50.00 1.700 11.00 0 45.00 1.794 12.35 1 -1.35 5.00 1.37 0.09
6 VZ 59.44 15 Jan '21 350 45.00 0.151 17.00 0 40.00 0.235 17.20 0 -0.20 5.00 1.04 0.08
7 VZ 59.44 17 Jul '20 168 45.00 0.434 16.20 0 40.00 0.507 17.20 0 -1.00 5.00 1.25 0.07
8 VZ 59.44 15 Jan '21 350 35.00 0.259 26.90 0 30.00 0.300 27.10 0 -0.20 5.00 1.04 0.04
9 VZ 59.44 21 Jan '22 721 35.00 4.417 26.80 0 30.00 4.448 27.00 0 -0.20 5.00 1.04 0.03
10 VZ 59.44 7 Feb '20 7 54.00 0.371 5.55 0 53.50 0.400 5.90 19 -0.35 0.50 3.33 0.03
11 VZ 59.44 15 Jan '21 350 40.00 0.235 22.00 0 35.00 0.259 22.10 0 -0.10 5.00 1.02 0.02
12 VZ 59.44 7 Feb '20 7 58.50 0.185 1.20 24 58.00 0.199 1.56 614 -0.36 0.50 3.57 0.01
13 VZ 59.44 7 Feb '20 7 58.00 0.199 1.65 614 57.50 0.211 2.01 1 -0.36 0.50 3.57 0.01
14 VZ 59.44 21 Feb '20 21 57.50 0.186 2.31 52 57.00 0.197 2.63 6 -0.32 0.50 2.78 0.01
15 VZ 59.44 7 Feb '20 7 59.00 0.175 0.84 67 58.50 0.185 1.17 24 -0.33 0.50 2.94 0.01
16 VZ 59.44 21 Feb '20 21 58.00 0.177 1.91 1,483 57.50 0.186 2.27 52 -0.36 0.50 3.57 0.01
17 VZ 59.44 7 Feb '20 7 59.50 0.170 0.55 418 59.00 0.175 0.80 67 -0.25 0.50 2.00 0.00
18 VZ 59.44 21 Jan '22 721 50.00 0.151 10.85 1 45.00 0.151 12.65 5 -1.80 5.00 1.56  0
19 VZ 59.44 21 Jan '22 721 45.00 0.151 16.20 5 40.00 0.151 17.20 0 -1.00 5.00 1.25  0
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.