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 8, 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 KLAC 690.82 21 Jun '24 74 270.00 0.765 425.10 0 280.00 0.906 408.40 0 16.70 10.00 0.60 0.14
2 KLAC 690.82 21 Jun '24 74 480.00 0.549 220.00 0 490.00 0.619 202.40 0 17.60 10.00 0.57 0.07
3 KLAC 690.82 17 Jan '25 284 270.00 0.322 433.00 0 280.00 0.388 415.70 0 17.30 10.00 0.58 0.07
4 KLAC 690.82 17 Jan '25 284 320.00 0.389 385.00 0 330.00 0.441 368.80 0 16.20 10.00 0.62 0.05
5 KLAC 690.82 12 Apr '24 4 430.00 1.781 265.00 0 440.00 1.830 247.00 0 18.00 10.00 0.56 0.05
6 KLAC 690.82 17 Jan '25 284 300.00 0.365 404.00 0 310.00 0.405 387.40 0 16.60 10.00 0.60 0.04
7 KLAC 690.82 17 Jan '25 284 470.00 0.401 251.00 0 480.00 0.432 235.30 0 15.70 10.00 0.64 0.03
8 KLAC 690.82 21 Jun '24 74 410.00 0.632 286.80 0 420.00 0.657 270.40 0 16.40 10.00 0.61 0.02
9 KLAC 690.82 12 Apr '24 4 670.00 0.356 25.50 0 675.00 0.370 19.60 0 5.90 5.00 0.85 0.01
10 KLAC 690.82 21 Jun '24 74 340.00 0.793 357.00 0 350.00 0.807 339.70 0 17.30 10.00 0.58 0.01
11 KLAC 690.82 17 Jan '25 284 290.00 0.351 414.00 0 300.00 0.365 397.00 0 17.00 10.00 0.59 0.01
12 KLAC 690.82 17 Jan '25 284 380.00 0.420 330.00 0 390.00 0.431 313.60 0 16.40 10.00 0.61 0.01
13 KLAC 690.82 17 Jan '25 284 500.00 0.395 225.90 0 510.00 0.406 211.30 0 14.60 10.00 0.68 0.01
14 KLAC 690.82 20 Sep '24 165 500.00 0.423 211.00 0 510.00 0.430 194.60 0 16.40 10.00 0.61 0.01
15 KLAC 690.82 19 Apr '24 11 645.00 0.411 52.10 0 650.00 0.417 44.90 0 7.20 5.00 0.69 0.01
16 KLAC 690.82 12 Apr '24 4 675.00 0.370 21.00 0 680.00 0.375 16.40 2 4.60 5.00 1.09 0.00
17 KLAC 690.82 17 Jan '25 284 410.00 0.415 303.00 0 420.00 0.420 286.60 0 16.40 10.00 0.61 0.00
18 KLAC 690.82 17 Jan '25 284 430.00 0.407 284.80 0 440.00 0.411 269.10 0 15.70 10.00 0.64 0.00
19 KLAC 690.82 12 Apr '24 4 680.00 0.375 17.60 2 682.50 0.378 14.90 7 2.70 2.50 0.93 0.00
20 KLAC 690.82 17 Jan '25 284 350.00 0.433 358.00 0 360.00 0.436 341.10 0 16.90 10.00 0.59 0.00
21 KLAC 690.82 17 Jan '25 284 450.00 0.407 268.00 0 460.00 0.409 252.30 0 15.70 10.00 0.64 0.00
22 KLAC 690.82 12 Apr '24 4 692.50 0.371 10.30 3 695.00 0.372 8.40 1 1.90 2.50 1.32 0.00
23 KLAC 690.82 19 Apr '24 11 635.00 0.442 61.50 0 640.00 0.443 53.40 0 8.10 5.00 0.62 0.00
24 KLAC 690.82 17 Jan '25 284 220.00 0.322 481.00 0 230.00 0.322 462.10 0 18.90 10.00 0.53  0
25 KLAC 690.82 17 Jan '25 284 260.00 0.322 441.80 0 270.00 0.322 425.10 0 16.70 10.00 0.60  0
26 KLAC 690.82 17 Jan '25 284 210.00 0.322 489.00 0 220.00 0.322 472.50 0 16.50 10.00 0.61  0
27 KLAC 690.82 17 Jan '25 284 250.00 0.322 452.00 0 260.00 0.322 434.60 0 17.40 10.00 0.57  0
28 KLAC 690.82 17 Jan '25 284 200.00 0.322 498.90 0 210.00 0.322 482.10 0 16.80 10.00 0.60  0
29 KLAC 690.82 17 Jan '25 284 370.00 0.420 339.00 0 380.00 0.420 322.50 0 16.50 10.00 0.61 -0.00
30 KLAC 690.82 17 Jan '25 284 490.00 0.395 234.00 0 500.00 0.395 219.40 0 14.60 10.00 0.68 -0.00
31 KLAC 690.82 17 Jan '25 284 520.00 0.388 210.00 0 530.00 0.388 195.30 0 14.70 10.00 0.68 -0.00
32 KLAC 690.82 12 Apr '24 4 682.50 0.378 16.10 7 685.00 0.377 13.40 7 2.70 2.50 0.93 -0.00
33 KLAC 690.82 19 Apr '24 11 630.00 0.443 65.60 0 635.00 0.442 57.20 0 8.40 5.00 0.60 -0.00
34 KLAC 690.82 19 Apr '24 11 670.00 0.391 31.60 0 675.00 0.390 26.80 1 4.80 5.00 1.04 -0.00
35 KLAC 690.82 19 Apr '24 11 675.00 0.390 28.10 1 680.00 0.389 23.90 4 4.20 5.00 1.19 -0.00
36 KLAC 690.82 12 Apr '24 4 690.00 0.372 11.60 4 692.50 0.371 9.50 3 2.10 2.50 1.19 -0.00
37 KLAC 690.82 12 Apr '24 4 687.50 0.374 13.00 5 690.00 0.372 10.70 4 2.30 2.50 1.09 -0.00
38 KLAC 690.82 20 Sep '24 165 560.00 0.413 160.50 0 570.00 0.411 147.20 0 13.30 10.00 0.75 -0.00
39 KLAC 690.82 17 Jan '25 284 400.00 0.418 312.00 0 410.00 0.415 295.50 0 16.50 10.00 0.61 -0.00
40 KLAC 690.82 19 Apr '24 11 665.00 0.393 35.20 0 670.00 0.391 29.80 0 5.40 5.00 0.93 -0.00
41 KLAC 690.82 17 Jan '25 284 530.00 0.388 203.00 0 540.00 0.385 188.00 0 15.00 10.00 0.67 -0.00
42 KLAC 690.82 20 Sep '24 165 510.00 0.430 201.90 0 520.00 0.427 185.80 0 16.10 10.00 0.62 -0.00
43 KLAC 690.82 21 Jun '24 74 560.00 0.441 144.50 0 570.00 0.438 129.70 0 14.80 10.00 0.68 -0.00
44 KLAC 690.82 12 Apr '24 4 685.00 0.377 14.60 7 687.50 0.374 12.00 5 2.60 2.50 0.96 -0.00
45 KLAC 690.82 20 Sep '24 165 520.00 0.427 194.00 0 530.00 0.423 178.40 0 15.60 10.00 0.64 -0.00
46 KLAC 690.82 17 Jan '25 284 440.00 0.411 277.00 0 450.00 0.407 260.60 0 16.40 10.00 0.61 -0.00
47 KLAC 690.82 20 Sep '24 165 440.00 0.475 265.00 0 450.00 0.468 248.30 0 16.70 10.00 0.60 -0.01
48 KLAC 690.82 20 Sep '24 165 550.00 0.419 168.80 0 560.00 0.413 154.60 0 14.20 10.00 0.70 -0.01
49 KLAC 690.82 21 Jun '24 74 550.00 0.448 153.60 0 560.00 0.441 137.60 0 16.00 10.00 0.62 -0.01
50 KLAC 690.82 21 Jun '24 74 450.00 0.590 249.00 0 460.00 0.583 231.70 0 17.30 10.00 0.58 -0.01
51 KLAC 690.82 20 Sep '24 165 480.00 0.451 229.00 0 490.00 0.444 212.00 0 17.00 10.00 0.59 -0.01
52 KLAC 690.82 17 Jan '25 284 460.00 0.409 260.00 0 470.00 0.401 243.50 0 16.50 10.00 0.61 -0.01
53 KLAC 690.82 19 Apr '24 11 660.00 0.402 39.20 0 665.00 0.393 33.20 0 6.00 5.00 0.83 -0.01
54 KLAC 690.82 21 Jun '24 74 470.00 0.560 229.70 0 480.00 0.549 212.40 0 17.30 10.00 0.58 -0.01
55 KLAC 690.82 17 Jan '25 284 420.00 0.420 295.00 0 430.00 0.407 277.80 0 17.20 10.00 0.58 -0.01
56 KLAC 690.82 21 Jun '24 74 520.00 0.489 181.90 0 530.00 0.476 165.50 0 16.40 10.00 0.61 -0.01
57 KLAC 690.82 21 Jun '24 74 510.00 0.503 191.60 0 520.00 0.489 174.00 0 17.60 10.00 0.57 -0.01
58 KLAC 690.82 21 Jun '24 74 530.00 0.476 171.60 0 540.00 0.462 155.10 0 16.50 10.00 0.61 -0.01
59 KLAC 690.82 17 Jan '25 284 390.00 0.431 322.00 0 400.00 0.418 304.40 0 17.60 10.00 0.57 -0.01
60 KLAC 690.82 21 Jun '24 74 540.00 0.462 163.30 0 550.00 0.448 146.10 0 17.20 10.00 0.58 -0.01
61 KLAC 690.82 17 Jan '25 284 360.00 0.436 349.00 0 370.00 0.420 331.70 0 17.30 10.00 0.58 -0.02
62 KLAC 690.82 17 Jan '25 284 310.00 0.405 395.00 0 320.00 0.389 378.00 0 17.00 10.00 0.59 -0.02
63 KLAC 690.82 17 Jan '25 284 510.00 0.406 217.80 0 520.00 0.388 203.20 0 14.60 10.00 0.68 -0.02
64 KLAC 690.82 21 Jun '24 74 500.00 0.521 201.00 0 510.00 0.503 183.20 0 17.80 10.00 0.56 -0.02
65 KLAC 690.82 20 Sep '24 165 490.00 0.444 220.00 0 500.00 0.423 203.20 0 16.80 10.00 0.60 -0.02
66 KLAC 690.82 21 Jun '24 74 430.00 0.634 269.00 0 440.00 0.613 250.90 0 18.10 10.00 0.55 -0.02
67 KLAC 690.82 21 Jun '24 74 440.00 0.613 259.00 0 450.00 0.590 241.10 0 17.90 10.00 0.56 -0.02
68 KLAC 690.82 21 Jun '24 74 460.00 0.583 239.50 0 470.00 0.560 221.70 0 17.80 10.00 0.56 -0.02
69 KLAC 690.82 21 Jun '24 74 390.00 0.705 308.00 0 400.00 0.682 290.10 0 17.90 10.00 0.56 -0.02
70 KLAC 690.82 21 Jun '24 74 420.00 0.657 279.00 0 430.00 0.634 260.60 0 18.40 10.00 0.54 -0.02
71 KLAC 690.82 21 Jun '24 74 380.00 0.728 318.00 0 390.00 0.705 299.90 0 18.10 10.00 0.55 -0.02
72 KLAC 690.82 21 Jun '24 74 370.00 0.758 327.90 0 380.00 0.728 309.70 0 18.20 10.00 0.55 -0.03
73 KLAC 690.82 19 Apr '24 11 640.00 0.443 56.90 0 645.00 0.411 48.10 0 8.80 5.00 0.57 -0.03
74 KLAC 690.82 17 Jan '25 284 280.00 0.388 424.00 0 290.00 0.351 406.20 0 17.80 10.00 0.56 -0.04
75 KLAC 690.82 17 Jan '25 284 480.00 0.432 243.00 0 490.00 0.395 227.00 0 16.00 10.00 0.62 -0.04
76 KLAC 690.82 21 Jun '24 74 400.00 0.682 298.00 0 410.00 0.632 280.50 0 17.50 10.00 0.57 -0.05
77 KLAC 690.82 17 Jan '25 284 330.00 0.441 377.00 0 340.00 0.389 358.00 0 19.00 10.00 0.53 -0.05
78 KLAC 690.82 21 Jun '24 74 490.00 0.619 210.60 0 500.00 0.521 193.20 0 17.40 10.00 0.57 -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.