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 November 14, 2019. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 AAPL 262.64 22 Nov '19 8 267.50 0.186 1.14 3,566 270.00 0.190 0.61 10,604 0.53 2.50 4.72 0.00
2 AAPL 262.64 29 Nov '19 15 265.00 0.176 2.77 6,912 267.50 0.177 1.74 5,341 1.03 2.50 2.43 0.00
3 AAPL 262.64 22 Nov '19 8 265.00 0.186 1.93 11,374 267.50 0.186 1.08 3,566 0.85 2.50 2.94 0.00
4 AAPL 262.64 27 Dec '19 43 267.50 0.194 5.20 47 270.00 0.194 3.80 90 1.40 2.50 1.79 0.00
5 AAPL 262.64 27 Dec '19 43 265.00 0.194 6.35 500 267.50 0.194 4.85 47 1.50 2.50 1.67 -0.00
6 AAPL 262.64 13 Dec '19 29 267.50 0.189 3.65 366 270.00 0.188 2.67 95 0.98 2.50 2.55 -0.00
7 AAPL 262.64 6 Dec '19 22 267.50 0.184 3.15 692 270.00 0.182 1.84 382 1.31 2.50 1.91 -0.00
8 AAPL 262.64 13 Dec '19 29 265.00 0.190 4.70 544 267.50 0.189 3.50 366 1.20 2.50 2.08 -0.00
9 AAPL 262.64 22 Nov '19 8 262.50 0.188 3.10 3,676 265.00 0.186 1.79 11,374 1.31 2.50 1.91 -0.00
10 AAPL 262.64 29 Nov '19 15 267.50 0.177 1.87 5,341 270.00 0.175 1.16 9,653 0.71 2.50 3.52 -0.00
11 AAPL 262.64 6 Dec '19 22 265.00 0.186 3.80 662 267.50 0.184 2.63 692 1.17 2.50 2.14 -0.00
12 AAPL 262.64 13 Dec '19 29 260.00 0.198 7.45 147 262.50 0.195 5.80 295 1.65 2.50 1.52 -0.00
13 AAPL 262.64 29 Nov '19 15 260.00 0.186 5.60 507 262.50 0.183 3.85 2,022 1.75 2.50 1.43 -0.00
14 AAPL 262.64 6 Dec '19 22 260.00 0.196 6.50 645 262.50 0.191 4.90 231 1.60 2.50 1.56 -0.00
15 AAPL 262.64 13 Dec '19 29 262.50 0.195 6.00 295 265.00 0.190 4.55 544 1.45 2.50 1.72 -0.00
16 AAPL 262.64 27 Dec '19 43 262.50 0.200 7.65 323 265.00 0.194 5.90 500 1.75 2.50 1.43 -0.01
17 AAPL 262.64 6 Dec '19 22 262.50 0.191 5.75 231 265.00 0.186 3.65 662 2.10 2.50 1.19 -0.01
18 AAPL 262.64 29 Nov '19 15 262.50 0.183 4.00 2,022 265.00 0.176 2.66 6,912 1.34 2.50 1.87 -0.01
19 AAPL 262.64 27 Dec '19 43 260.00 0.208 8.95 64 262.50 0.200 7.00 323 1.95 2.50 1.28 -0.01
20 AAPL 262.64 22 Nov '19 8 260.00 0.200 4.65 3,504 262.50 0.188 2.86 3,676 1.79 2.50 1.40 -0.01
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.