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 5, 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 DELL 132.72 12 Apr '24 7 124.00 0.491 9.70 13 125.00 0.525 8.60 306 1.10 1.00 0.91 0.03
2 DELL 132.72 12 Apr '24 7 126.00 0.482 8.30 138 127.00 0.508 6.20 396 2.10 1.00 0.48 0.03
3 DELL 132.72 12 Apr '24 7 132.00 0.535 4.50 737 133.00 0.557 3.80 1,439 0.70 1.00 1.43 0.02
4 DELL 132.72 12 Apr '24 7 128.00 0.517 6.80 673 129.00 0.534 5.90 1,059 0.90 1.00 1.11 0.02
5 DELL 132.72 12 Apr '24 7 139.00 0.562 2.00 273 140.00 0.573 1.50 3,188 0.50 1.00 2.00 0.01
6 DELL 132.72 19 Jul '24 105 180.00 0.534 3.50 7 185.00 0.543 2.75 2,370 0.75 5.00 6.67 0.01
7 DELL 132.72 21 Jun '24 77 180.00 0.579 2.95 41 185.00 0.585 0.40 0 2.55 5.00 1.96 0.01
8 DELL 132.72 19 Apr '24 14 119.00 0.493 14.90 13 120.00 0.498 13.60 154 1.30 1.00 0.77 0.01
9 DELL 132.72 12 Apr '24 7 130.00 0.536 5.50 1,673 131.00 0.539 4.70 745 0.80 1.00 1.25 0.00
10 DELL 132.72 12 Apr '24 7 133.00 0.557 4.10 1,439 134.00 0.560 3.30 499 0.80 1.00 1.25 0.00
11 DELL 132.72 12 Apr '24 7 129.00 0.534 6.10 1,059 130.00 0.536 5.30 1,673 0.80 1.00 1.25 0.00
12 DELL 132.72 12 Apr '24 7 135.00 0.560 3.20 4,153 136.00 0.561 2.70 1,075 0.50 1.00 2.00 0.00
13 DELL 132.72 12 Apr '24 7 134.00 0.560 3.60 499 135.00 0.560 3.00 4,153 0.60 1.00 1.67 -0.00
14 DELL 132.72 16 Jan '26 651 180.00 0.372 19.80 0 185.00 0.371 17.40 2 2.40 5.00 2.08 -0.00
15 DELL 132.72 19 Jul '24 105 185.00 0.543 3.00 2,370 190.00 0.541 1.50 39 1.50 5.00 3.33 -0.00
16 DELL 132.72 19 Apr '24 14 122.00 0.518 12.40 11 123.00 0.514 11.20 42 1.20 1.00 0.83 -0.00
17 DELL 132.72 12 Apr '24 7 137.00 0.555 2.50 417 138.00 0.550 1.80 1,457 0.70 1.00 1.43 -0.00
18 DELL 132.72 12 Apr '24 7 131.00 0.539 5.00 745 132.00 0.535 4.20 737 0.80 1.00 1.25 -0.00
19 DELL 132.72 12 Apr '24 7 136.00 0.561 2.75 1,075 137.00 0.555 2.25 417 0.50 1.00 2.00 -0.01
20 DELL 132.72 12 Apr '24 7 123.00 0.502 11.60 125 124.00 0.491 9.20 13 2.40 1.00 0.42 -0.01
21 DELL 132.72 12 Apr '24 7 125.00 0.525 9.00 306 126.00 0.482 7.70 138 1.30 1.00 0.77 -0.04
22 DELL 132.72 10 May '24 35 119.00 0.499 17.50 0 120.00 0.431 14.50 10 3.00 1.00 0.33 -0.07
23 DELL 132.72 19 Apr '24 14 60.00 2.305 74.30 0 62.50 2.231 69.70 0 4.60 2.50 0.54 -0.07
24 DELL 132.72 26 Apr '24 21 120.00 0.520 15.20 191 121.00 0.397 11.90 1 3.30 1.00 0.30 -0.12
25 DELL 132.72 26 Apr '24 21 123.00 0.517 13.10 1 124.00 0.387 9.20 30 3.90 1.00 0.26 -0.13
26 DELL 132.72 12 Apr '24 7 119.00 0.722 15.50 3 120.00 0.586 12.90 22 2.60 1.00 0.38 -0.14
27 DELL 132.72 19 Apr '24 14 55.00 2.761 80.00 0 57.50 2.579 74.90 0 5.10 2.50 0.49 -0.18
28 DELL 132.72 19 Apr '24 14 57.50 2.579 77.30 0 60.00 2.305 72.40 0 4.90 2.50 0.51 -0.27
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.