Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 March 28, 2024. You can get started for free 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 COR 242.99 19 Apr '24 22 250.00 0.147 1.35 41 260.00 0.179 0.05 0 1.30 10.00 7.69 0.03
2 COR 242.99 16 Jan '26 659 260.00 0.052 25.50 0 270.00 0.077 18.00 0 7.50 10.00 1.33 0.03
3 COR 242.99 20 Jun '25 449 240.00 0.146 29.20 0 250.00 0.152 22.00 0 7.20 10.00 1.39 0.01
4 COR 242.99 20 Jun '25 449 230.00 0.140 36.00 0 240.00 0.146 27.10 0 8.90 10.00 1.12 0.01
5 COR 242.99 21 Jun '24 85 240.00 0.178 11.40 0 250.00 0.183 5.70 2 5.70 10.00 1.75 0.00
6 COR 242.99 20 Jun '25 449 250.00 0.152 24.20 0 260.00 0.154 17.10 0 7.10 10.00 1.41 0.00
7 COR 242.99 20 Jun '25 449 260.00 0.154 19.40 0 270.00 0.154 12.80 0 6.60 10.00 1.52 0.00
8 COR 242.99 16 Jan '26 659 240.00 0.152 38.00 0 250.00 0.152 27.50 0 10.50 10.00 0.95  0
9 COR 242.99 16 Jan '26 659 230.00 0.152 43.50 0 240.00 0.152 33.00 0 10.50 10.00 0.95  0
10 COR 242.99 20 Dec '24 267 250.00 0.191 17.40 0 260.00 0.189 11.00 0 6.40 10.00 1.56 -0.00
11 COR 242.99 17 Jan '25 295 230.00 0.198 29.60 0 240.00 0.193 22.20 0 7.40 10.00 1.35 -0.00
12 COR 242.99 17 Jan '25 295 260.00 0.182 12.70 0 270.00 0.176 8.10 1 4.60 10.00 2.17 -0.01
13 COR 242.99 17 Jan '25 295 250.00 0.187 17.40 0 260.00 0.182 12.00 0 5.40 10.00 1.85 -0.01
14 COR 242.99 17 Jan '25 295 240.00 0.193 23.10 0 250.00 0.187 16.70 0 6.40 10.00 1.56 -0.01
15 COR 242.99 16 Aug '24 141 240.00 0.199 15.80 3 250.00 0.193 9.20 0 6.60 10.00 1.52 -0.01
16 COR 242.99 20 Dec '24 267 230.00 0.208 28.80 0 240.00 0.201 20.60 0 8.20 10.00 1.22 -0.01
17 COR 242.99 20 Dec '24 267 260.00 0.189 12.10 0 270.00 0.181 7.30 0 4.80 10.00 2.08 -0.01
18 COR 242.99 15 Nov '24 232 260.00 0.187 10.10 0 270.00 0.179 5.90 0 4.20 10.00 2.38 -0.01
19 COR 242.99 21 Jun '24 85 250.00 0.183 6.10 2 260.00 0.175 2.45 0 3.65 10.00 2.74 -0.01
20 COR 242.99 16 Aug '24 141 250.00 0.193 9.60 0 260.00 0.185 5.30 0 4.30 10.00 2.33 -0.01
21 COR 242.99 16 Aug '24 141 260.00 0.185 5.70 0 270.00 0.176 2.60 0 3.10 10.00 3.23 -0.01
22 COR 242.99 20 Dec '24 267 240.00 0.201 22.60 0 250.00 0.191 15.40 0 7.20 10.00 1.39 -0.01
23 COR 242.99 21 Jun '24 85 260.00 0.175 2.95 0 270.00 0.163 0.80 6 2.15 10.00 4.65 -0.01
24 COR 242.99 17 May '24 50 240.00 0.201 9.10 12 250.00 0.183 3.60 6 5.50 10.00 1.82 -0.02
25 COR 242.99 17 May '24 50 250.00 0.183 4.00 6 260.00 0.162 0.85 1 3.15 10.00 3.17 -0.02
26 COR 242.99 19 Apr '24 22 240.00 0.171 5.90 12 250.00 0.147 1.00 41 4.90 10.00 2.04 -0.02
27 COR 242.99 16 Aug '24 141 230.00 0.224 22.40 3 240.00 0.199 14.40 3 8.00 10.00 1.25 -0.02
28 COR 242.99 19 Apr '24 22 230.00 0.208 14.70 6 240.00 0.171 5.60 12 9.10 10.00 1.10 -0.04
29 COR 242.99 21 Jun '24 85 230.00 0.216 18.90 0 240.00 0.178 9.10 0 9.80 10.00 1.02 -0.04
30 COR 242.99 17 May '24 50 230.00 0.284 18.50 0 240.00 0.201 8.70 12 9.80 10.00 1.02 -0.08
31 COR 242.99 16 Jan '26 659 250.00 0.152 32.00 0 260.00 0.052 22.50 0 9.50 10.00 1.05 -0.10
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.