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 3, 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 IWM 205.78 21 Mar '25 352 206.00 0.191 20.78 2 207.00 0.193 19.77 0 1.01 1.00 0.99 0.00
2 IWM 205.78 21 Mar '25 352 204.00 0.194 21.95 5 205.00 0.194 20.91 0 1.04 1.00 0.96 -0.00
3 IWM 205.78 17 Jan '25 289 204.00 0.206 19.57 1 205.00 0.206 18.57 110 1.00 1.00 1.00 -0.00
4 IWM 205.78 15 Nov '24 226 205.00 0.218 16.70 15 206.00 0.217 15.82 0 0.88 1.00 1.14 -0.00
5 IWM 205.78 17 Jan '25 289 206.00 0.205 18.39 1 207.00 0.204 17.45 0 0.94 1.00 1.06 -0.00
6 IWM 205.78 18 Oct '24 198 205.00 0.214 15.04 10 206.00 0.213 14.22 0 0.82 1.00 1.22 -0.00
7 IWM 205.78 5 Apr '24 2 207.00 0.258 1.04 7,776 207.50 0.257 0.85 1,165 0.19 0.50 2.63 -0.00
8 IWM 205.78 10 Apr '24 7 206.00 0.228 2.53 282 207.00 0.227 2.01 180 0.52 1.00 1.92 -0.00
9 IWM 205.78 18 Oct '24 198 206.00 0.213 14.48 0 207.00 0.213 13.70 2 0.78 1.00 1.28 -0.00
10 IWM 205.78 31 Dec '24 272 206.00 0.207 17.75 2 207.00 0.206 16.77 1 0.98 1.00 1.02 -0.00
11 IWM 205.78 31 Dec '24 272 204.00 0.209 18.94 185 205.00 0.208 17.91 1 1.03 1.00 0.97 -0.00
12 IWM 205.78 20 Dec '24 261 204.00 0.214 18.67 20 205.00 0.213 17.75 0 0.92 1.00 1.09 -0.00
13 IWM 205.78 20 Dec '24 261 206.00 0.212 17.46 0 207.00 0.211 16.56 0 0.90 1.00 1.11 -0.00
14 IWM 205.78 10 May '24 37 207.00 0.221 5.29 10 207.50 0.220 4.98 7 0.31 0.50 1.61 -0.00
15 IWM 205.78 31 Dec '24 272 205.00 0.208 18.35 1 206.00 0.207 17.34 2 1.01 1.00 0.99 -0.00
16 IWM 205.78 21 Jun '24 79 204.00 0.222 9.67 35 205.00 0.221 9.00 1,195 0.67 1.00 1.49 -0.00
17 IWM 205.78 26 Apr '24 23 207.00 0.216 3.92 44 207.50 0.215 3.63 217 0.29 0.50 1.72 -0.00
18 IWM 205.78 17 Jan '25 289 205.00 0.206 18.98 110 206.00 0.205 18.01 1 0.97 1.00 1.03 -0.00
19 IWM 205.78 30 Sep '24 180 205.00 0.218 14.34 0 206.00 0.216 13.54 5 0.80 1.00 1.25 -0.00
20 IWM 205.78 16 Aug '24 135 204.00 0.224 12.86 815 205.00 0.223 12.17 114 0.69 1.00 1.45 -0.00
21 IWM 205.78 3 May '24 30 207.00 0.222 4.71 411 207.50 0.221 4.41 4 0.30 0.50 1.67 -0.00
22 IWM 205.78 30 Sep '24 180 204.00 0.219 14.94 0 205.00 0.218 14.09 0 0.85 1.00 1.18 -0.00
23 IWM 205.78 16 Aug '24 135 206.00 0.221 11.70 270 207.00 0.220 11.04 342 0.66 1.00 1.52 -0.00
24 IWM 205.78 20 Sep '24 170 205.00 0.223 14.09 180 206.00 0.222 13.39 97 0.70 1.00 1.43 -0.00
25 IWM 205.78 19 Jul '24 107 205.00 0.220 10.70 18 206.00 0.219 9.99 33 0.71 1.00 1.41 -0.00
26 IWM 205.78 20 Dec '24 261 205.00 0.213 18.07 0 206.00 0.212 17.13 0 0.94 1.00 1.06 -0.00
27 IWM 205.78 21 Jun '24 79 206.00 0.218 8.51 71 207.00 0.217 7.91 55 0.60 1.00 1.67 -0.00
28 IWM 205.78 3 May '24 30 206.00 0.224 5.24 723 207.00 0.222 4.66 411 0.58 1.00 1.72 -0.00
29 IWM 205.78 19 Jul '24 107 204.00 0.222 11.28 64 205.00 0.220 10.55 18 0.73 1.00 1.37 -0.00
30 IWM 205.78 16 Aug '24 135 205.00 0.223 12.28 114 206.00 0.221 11.60 270 0.68 1.00 1.47 -0.00
31 IWM 205.78 19 Jul '24 107 206.00 0.219 10.14 33 207.00 0.217 9.44 6 0.70 1.00 1.43 -0.00
32 IWM 205.78 28 Jun '24 86 205.00 0.220 9.48 52 206.00 0.218 8.84 3 0.64 1.00 1.56 -0.00
33 IWM 205.78 12 Apr '24 9 207.00 0.230 2.43 402 207.50 0.229 2.17 226 0.26 0.50 1.92 -0.00
34 IWM 205.78 20 Sep '24 170 204.00 0.225 14.68 6 205.00 0.223 13.95 180 0.73 1.00 1.37 -0.00
35 IWM 205.78 28 Jun '24 86 204.00 0.222 10.08 54 205.00 0.220 9.40 52 0.68 1.00 1.47 -0.00
36 IWM 205.78 15 Nov '24 226 206.00 0.217 16.09 0 207.00 0.216 15.31 2 0.78 1.00 1.28 -0.00
37 IWM 205.78 15 Nov '24 226 204.00 0.220 17.31 0 205.00 0.218 16.44 15 0.87 1.00 1.15 -0.00
38 IWM 205.78 20 Sep '24 170 206.00 0.222 13.50 97 207.00 0.220 12.83 3 0.67 1.00 1.49 -0.00
39 IWM 205.78 10 May '24 37 205.00 0.226 6.40 141 206.00 0.224 5.75 74 0.65 1.00 1.54 -0.00
40 IWM 205.78 18 Oct '24 198 204.00 0.216 15.67 2 205.00 0.214 14.83 10 0.84 1.00 1.19 -0.00
41 IWM 205.78 8 Apr '24 5 206.00 0.195 1.79 1,534 207.00 0.193 1.29 2,927 0.50 1.00 2.00 -0.00
42 IWM 205.78 17 May '24 44 206.00 0.225 6.41 1,798 207.00 0.223 5.84 416 0.57 1.00 1.75 -0.00
43 IWM 205.78 10 May '24 37 206.00 0.224 5.83 74 207.00 0.221 5.23 10 0.60 1.00 1.67 -0.00
44 IWM 205.78 28 Jun '24 86 206.00 0.218 8.92 3 207.00 0.216 8.30 4 0.62 1.00 1.61 -0.00
45 IWM 205.78 26 Apr '24 23 206.00 0.218 4.44 289 207.00 0.216 3.87 44 0.57 1.00 1.75 -0.00
46 IWM 205.78 21 Mar '25 352 205.00 0.194 21.36 0 206.00 0.191 20.34 2 1.02 1.00 0.98 -0.00
47 IWM 205.78 15 Apr '24 12 206.00 0.213 3.10 116 207.00 0.211 2.55 40 0.55 1.00 1.82 -0.00
48 IWM 205.78 17 May '24 44 205.00 0.228 6.98 2,078 206.00 0.225 6.37 1,798 0.61 1.00 1.64 -0.00
49 IWM 205.78 21 Jun '24 79 205.00 0.221 9.08 1,195 206.00 0.218 8.44 71 0.64 1.00 1.56 -0.00
50 IWM 205.78 26 Apr '24 23 204.00 0.225 5.63 94 205.00 0.223 4.94 688 0.69 1.00 1.45 -0.00
51 IWM 205.78 17 May '24 44 204.00 0.231 7.58 262 205.00 0.228 6.94 2,078 0.64 1.00 1.56 -0.00
52 IWM 205.78 12 Apr '24 9 206.00 0.233 2.92 1,907 207.00 0.230 2.40 402 0.52 1.00 1.92 -0.00
53 IWM 205.78 19 Apr '24 16 206.00 0.221 3.72 1,436 207.00 0.218 3.18 730 0.54 1.00 1.85 -0.00
54 IWM 205.78 12 Apr '24 9 204.00 0.240 4.08 270 205.00 0.237 3.44 1,531 0.64 1.00 1.56 -0.00
55 IWM 205.78 19 Apr '24 16 205.00 0.225 4.28 4,463 206.00 0.221 3.69 1,436 0.59 1.00 1.69 -0.00
56 IWM 205.78 15 Apr '24 12 204.00 0.220 4.29 55 205.00 0.217 3.60 347 0.69 1.00 1.45 -0.00
57 IWM 205.78 5 Apr '24 2 206.00 0.261 1.49 13,848 207.00 0.258 1.03 7,776 0.46 1.00 2.17 -0.00
58 IWM 205.78 15 Apr '24 12 205.00 0.217 3.67 347 206.00 0.213 3.05 116 0.62 1.00 1.61 -0.00
59 IWM 205.78 12 Apr '24 9 205.00 0.237 3.48 1,531 206.00 0.233 2.89 1,907 0.59 1.00 1.69 -0.00
60 IWM 205.78 3 May '24 30 205.00 0.227 5.82 261 206.00 0.224 5.18 723 0.64 1.00 1.56 -0.00
61 IWM 205.78 8 Apr '24 5 205.00 0.198 2.36 1,868 206.00 0.195 1.74 1,534 0.62 1.00 1.61 -0.00
62 IWM 205.78 19 Apr '24 16 204.00 0.228 4.90 475 205.00 0.225 4.25 4,463 0.65 1.00 1.54 -0.00
63 IWM 205.78 10 Apr '24 7 204.00 0.238 3.72 427 205.00 0.234 3.03 565 0.69 1.00 1.45 -0.00
64 IWM 205.78 3 May '24 30 204.00 0.232 6.42 1,365 205.00 0.227 5.73 261 0.69 1.00 1.45 -0.00
65 IWM 205.78 8 Apr '24 5 204.00 0.203 3.02 220 205.00 0.198 2.29 1,868 0.73 1.00 1.37 -0.00
66 IWM 205.78 26 Apr '24 23 205.00 0.223 5.02 688 206.00 0.218 4.39 289 0.63 1.00 1.59 -0.00
67 IWM 205.78 10 May '24 37 204.00 0.230 7.00 10 205.00 0.226 6.31 141 0.69 1.00 1.45 -0.00
68 IWM 205.78 10 Apr '24 7 205.00 0.234 3.10 565 206.00 0.228 2.48 282 0.62 1.00 1.61 -0.01
69 IWM 205.78 5 Apr '24 2 205.00 0.267 2.05 14,093 206.00 0.261 1.47 13,848 0.58 1.00 1.72 -0.01
70 IWM 205.78 5 Apr '24 2 204.00 0.275 2.72 10,594 205.00 0.267 2.03 14,093 0.69 1.00 1.45 -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.