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 April 4, 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 COST 704.88 17 May '24 43 795.00 0.214 1.25 2 800.00 0.219 0.99 35 0.26 5.00 19.23 0.00
2 COST 704.88 17 May '24 43 765.00 0.197 2.99 13 770.00 0.202 2.05 29 0.94 5.00 5.32 0.00
3 COST 704.88 12 Apr '24 8 720.00 0.196 2.99 570 722.50 0.200 2.10 311 0.89 2.50 2.81 0.00
4 COST 704.88 21 Jun '24 78 830.00 0.233 2.57 11 835.00 0.236 2.11 1 0.46 5.00 10.87 0.00
5 COST 704.88 3 May '24 29 755.00 0.195 2.32 104 760.00 0.197 1.47 9 0.85 5.00 5.88 0.00
6 COST 704.88 17 May '24 43 755.00 0.196 4.20 36 760.00 0.198 3.30 42 0.90 5.00 5.56 0.00
7 COST 704.88 26 Apr '24 22 760.00 0.205 1.11 25 765.00 0.206 0.77 10 0.34 5.00 14.71 0.00
8 COST 704.88 19 Apr '24 15 727.50 0.194 3.60 87 730.00 0.196 2.83 506 0.77 2.50 3.25 0.00
9 COST 704.88 19 Apr '24 15 730.00 0.196 3.10 506 732.50 0.197 2.15 55 0.95 2.50 2.63 0.00
10 COST 704.88 20 Dec '24 260 775.00 0.222 34.05 4 780.00 0.223 31.50 0 2.55 5.00 1.96 0.00
11 COST 704.88 21 Jun '24 78 810.00 0.227 3.70 0 815.00 0.228 2.51 2 1.19 5.00 4.20 0.00
12 COST 704.88 12 Apr '24 8 722.50 0.200 2.47 311 725.00 0.201 1.61 416 0.86 2.50 2.91 0.00
13 COST 704.88 19 Jul '24 106 775.00 0.216 10.90 18 780.00 0.217 9.70 1 1.20 5.00 4.17 0.00
14 COST 704.88 20 Dec '24 260 840.00 0.218 17.00 0 845.00 0.218 15.40 0 1.60 5.00 3.12 0.00
15 COST 704.88 19 Jul '24 106 795.00 0.217 7.55 2 800.00 0.217 6.55 44 1.00 5.00 5.00 0.00
16 COST 704.88 21 Jun '24 78 765.00 0.222 9.60 6 770.00 0.222 8.30 2 1.30 5.00 3.85 0.00
17 COST 704.88 20 Dec '24 260 855.00 0.218 14.40 0 860.00 0.218 13.00 0 1.40 5.00 3.57 -0.00
18 COST 704.88 19 Jul '24 106 780.00 0.217 9.90 1 785.00 0.216 8.80 2 1.10 5.00 4.55 -0.00
19 COST 704.88 19 Jul '24 106 755.00 0.218 15.90 8 760.00 0.218 14.20 25 1.70 5.00 2.94 -0.00
20 COST 704.88 21 Jun '24 78 755.00 0.223 11.95 7 760.00 0.222 10.40 2 1.55 5.00 3.23 -0.00
21 COST 704.88 21 Jun '24 78 760.00 0.222 10.75 2 765.00 0.222 9.30 6 1.45 5.00 3.45 -0.00
22 COST 704.88 20 Sep '24 169 835.00 0.213 7.95 10 840.00 0.213 6.90 10 1.05 5.00 4.76 -0.00
23 COST 704.88 17 May '24 43 760.00 0.198 3.55 42 765.00 0.197 2.61 13 0.94 5.00 5.32 -0.00
24 COST 704.88 20 Dec '24 260 795.00 0.221 27.70 0 800.00 0.221 25.40 0 2.30 5.00 2.17 -0.00
25 COST 704.88 21 Mar '25 351 820.00 0.211 31.05 0 825.00 0.210 28.35 0 2.70 5.00 1.85 -0.00
26 COST 704.88 19 Apr '24 15 725.00 0.196 4.15 364 727.50 0.194 3.20 87 0.95 2.50 2.63 -0.00
27 COST 704.88 19 Jul '24 106 760.00 0.218 14.55 25 765.00 0.217 12.85 3 1.70 5.00 2.94 -0.00
28 COST 704.88 21 Jun '24 78 785.00 0.223 6.30 18 790.00 0.222 5.05 2 1.25 5.00 4.00 -0.00
29 COST 704.88 20 Dec '24 260 815.00 0.219 22.25 0 820.00 0.218 19.70 3 2.55 5.00 1.96 -0.00
30 COST 704.88 21 Jun '24 78 770.00 0.222 8.65 2 775.00 0.220 7.00 2 1.65 5.00 3.03 -0.00
31 COST 704.88 19 Jul '24 106 835.00 0.222 3.65 0 840.00 0.220 2.73 0 0.92 5.00 5.43 -0.00
32 COST 704.88 12 Apr '24 8 717.50 0.198 3.65 432 720.00 0.196 2.62 570 1.03 2.50 2.43 -0.00
33 COST 704.88 20 Sep '24 169 755.00 0.215 25.60 1 760.00 0.212 21.60 4 4.00 5.00 1.25 -0.00
34 COST 704.88 17 Jan '25 288 775.00 0.220 37.50 0 780.00 0.217 33.50 2 4.00 5.00 1.25 -0.00
35 COST 704.88 20 Sep '24 169 795.00 0.216 15.25 0 800.00 0.213 11.75 37 3.50 5.00 1.43 -0.00
36 COST 704.88 20 Dec '24 260 755.00 0.226 41.50 5 760.00 0.223 37.25 4 4.25 5.00 1.18 -0.00
37 COST 704.88 12 Apr '24 8 715.00 0.202 4.40 681 717.50 0.198 3.35 432 1.05 2.50 2.38 -0.00
38 COST 704.88 21 Mar '25 351 775.00 0.217 47.75 0 780.00 0.213 42.30 0 5.45 5.00 0.92 -0.00
39 COST 704.88 20 Dec '24 260 780.00 0.223 32.45 0 785.00 0.219 28.45 0 4.00 5.00 1.25 -0.00
40 COST 704.88 20 Sep '24 169 780.00 0.214 17.85 3 785.00 0.210 15.00 6 2.85 5.00 1.75 -0.00
41 COST 704.88 20 Sep '24 169 840.00 0.213 7.30 10 845.00 0.208 5.40 1 1.90 5.00 2.63 -0.00
42 COST 704.88 19 Jul '24 106 800.00 0.217 6.85 44 805.00 0.212 5.05 3 1.80 5.00 2.78 -0.00
43 COST 704.88 20 Dec '24 260 800.00 0.221 26.15 0 805.00 0.214 21.00 0 5.15 5.00 0.97 -0.01
44 COST 704.88 18 Oct '24 197 755.00 0.227 32.45 0 760.00 0.220 27.15 1 5.30 5.00 0.94 -0.01
45 COST 704.88 20 Sep '24 169 820.00 0.220 10.85 0 825.00 0.212 8.65 2 2.20 5.00 2.27 -0.01
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.