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 July 26, 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 207.74 30 Aug '19 35 205.00 0.243 7.85 470 207.50 0.244 6.05 120 1.80 2.50 1.39 0.00
2 AAPL 207.74 30 Aug '19 35 210.00 0.237 5.15 260 212.50 0.237 3.70 85 1.45 2.50 1.72 -0.00
3 AAPL 207.74 6 Sep '19 42 207.50 0.234 6.80 134 210.00 0.233 5.40 289 1.40 2.50 1.79 -0.00
4 AAPL 207.74 16 Aug '19 21 205.00 0.277 7.05 6,971 207.50 0.275 5.40 1,624 1.65 2.50 1.52 -0.00
5 AAPL 207.74 23 Aug '19 28 212.50 0.241 3.65 95 215.00 0.240 2.56 383 1.09 2.50 2.29 -0.00
6 AAPL 207.74 23 Aug '19 28 205.00 0.256 7.40 648 207.50 0.254 5.60 122 1.80 2.50 1.39 -0.00
7 AAPL 207.74 23 Aug '19 28 210.00 0.247 4.75 1,150 212.50 0.241 3.45 95 1.30 2.50 1.92 -0.01
8 AAPL 207.74 16 Aug '19 21 212.50 0.256 3.20 317 215.00 0.251 2.21 5,157 0.99 2.50 2.53 -0.01
9 AAPL 207.74 9 Aug '19 14 210.00 0.300 3.90 1,768 212.50 0.294 2.69 929 1.21 2.50 2.07 -0.01
10 AAPL 207.74 16 Aug '19 21 210.00 0.263 4.25 5,046 212.50 0.256 3.05 317 1.20 2.50 2.08 -0.01
11 AAPL 207.74 6 Sep '19 42 205.00 0.240 8.25 15 207.50 0.234 6.65 134 1.60 2.50 1.56 -0.01
12 AAPL 207.74 23 Aug '19 28 207.50 0.254 6.00 122 210.00 0.247 4.60 1,150 1.40 2.50 1.79 -0.01
13 AAPL 207.74 30 Aug '19 35 207.50 0.244 6.45 120 210.00 0.237 5.00 260 1.45 2.50 1.72 -0.01
14 AAPL 207.74 9 Aug '19 14 207.50 0.307 5.20 676 210.00 0.300 3.80 1,768 1.40 2.50 1.79 -0.01
15 AAPL 207.74 2 Aug '19 7 205.00 0.403 6.25 3,861 207.50 0.395 4.60 4,487 1.65 2.50 1.52 -0.01
16 AAPL 207.74 30 Aug '19 35 212.50 0.237 4.10 85 215.00 0.228 2.89 80 1.21 2.50 2.07 -0.01
17 AAPL 207.74 9 Aug '19 14 212.50 0.294 2.83 929 215.00 0.284 1.90 858 0.93 2.50 2.69 -0.01
18 AAPL 207.74 2 Aug '19 7 207.50 0.395 4.70 4,487 210.00 0.385 3.35 10,750 1.35 2.50 1.85 -0.01
19 AAPL 207.74 2 Aug '19 7 212.50 0.369 2.36 4,297 215.00 0.357 1.50 9,929 0.86 2.50 2.91 -0.01
20 AAPL 207.74 9 Aug '19 14 205.00 0.319 6.75 397 207.50 0.307 5.00 676 1.75 2.50 1.43 -0.01
21 AAPL 207.74 16 Aug '19 21 207.50 0.275 5.80 1,624 210.00 0.263 4.15 5,046 1.65 2.50 1.52 -0.01
22 AAPL 207.74 2 Aug '19 7 210.00 0.385 3.45 10,750 212.50 0.369 2.30 4,297 1.15 2.50 2.17 -0.02
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.