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 16, 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 FIVE 149.30 19 Apr '24 3 155.00 0.374 0.45 10 160.00 0.415  0 265 0.45 5.00 11.11 0.04
2 FIVE 149.30 19 Apr '24 3 145.00 0.364 5.20 0 150.00 0.380 1.60 160 3.60 5.00 1.39 0.02
3 FIVE 149.30 17 May '24 31 140.00 0.342 12.30 0 145.00 0.355 8.30 13 4.00 5.00 1.25 0.01
4 FIVE 149.30 17 Jan '25 276 150.00 0.386 22.20 21 155.00 0.388 19.10 10 3.10 5.00 1.61 0.00
5 FIVE 149.30 21 Jun '24 66 140.00 0.407 16.10 0 145.00 0.408 12.30 0 3.80 5.00 1.32 0.00
6 FIVE 149.30 15 Nov '24 213 155.00 0.382 16.60 0 160.00 0.379 13.60 6 3.00 5.00 1.67 -0.00
7 FIVE 149.30 16 Aug '24 122 155.00 0.382 11.30 2 160.00 0.378 8.90 0 2.40 5.00 2.08 -0.00
8 FIVE 149.30 19 Jul '24 94 155.00 0.383 9.50 0 160.00 0.378 7.20 0 2.30 5.00 2.17 -0.01
9 FIVE 149.30 21 Jun '24 66 150.00 0.401 10.20 0 155.00 0.395 7.50 4 2.70 5.00 1.85 -0.01
10 FIVE 149.30 19 Apr '24 3 150.00 0.380 1.85 160 155.00 0.374 0.25 10 1.60 5.00 3.12 -0.01
11 FIVE 149.30 21 Jun '24 66 145.00 0.408 12.90 0 150.00 0.401 9.70 0 3.20 5.00 1.56 -0.01
12 FIVE 149.30 17 May '24 31 150.00 0.337 5.70 10 155.00 0.330 3.30 37 2.40 5.00 2.08 -0.01
13 FIVE 149.30 17 May '24 31 155.00 0.330 3.60 37 160.00 0.323 1.90 67 1.70 5.00 2.94 -0.01
14 FIVE 149.30 17 Jan '25 276 145.00 0.393 26.10 0 150.00 0.386 21.00 21 5.10 5.00 0.98 -0.01
15 FIVE 149.30 19 Jul '24 94 150.00 0.390 11.90 17 155.00 0.383 9.20 0 2.70 5.00 1.85 -0.01
16 FIVE 149.30 21 Jun '24 66 155.00 0.395 7.90 4 160.00 0.387 5.60 7 2.30 5.00 2.17 -0.01
17 FIVE 149.30 17 Jan '25 276 140.00 0.406 28.40 0 145.00 0.393 22.50 0 5.90 5.00 0.85 -0.01
18 FIVE 149.30 17 Jan '25 276 155.00 0.388 19.90 10 160.00 0.372 15.90 0 4.00 5.00 1.25 -0.02
19 FIVE 149.30 17 May '24 31 145.00 0.355 8.70 13 150.00 0.337 5.40 10 3.30 5.00 1.52 -0.02
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.