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 15, 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 PAYC 192.73 21 Jun '24 67 195.00 0.440 14.60 1 200.00 0.454 10.30 2 4.30 5.00 1.16 0.01
2 PAYC 192.73 19 Apr '24 4 200.00 0.418 1.10 13 210.00 0.431  0 7 1.10 10.00 9.09 0.01
3 PAYC 192.73 19 Jul '24 95 190.00 0.411 19.10 10 195.00 0.416 14.20 0 4.90 5.00 1.02 0.01
4 PAYC 192.73 16 Aug '24 123 190.00 0.461 23.20 23 195.00 0.466 19.80 15 3.40 5.00 1.47 0.01
5 PAYC 192.73 19 Apr '24 4 195.00 0.415 2.60 80 200.00 0.418 0.80 13 1.80 5.00 2.78 0.00
6 PAYC 192.73 17 May '24 32 195.00 0.567 12.10 74 200.00 0.565 9.50 70 2.60 5.00 1.92 -0.00
7 PAYC 192.73 17 Jan '25 277 200.00 0.406 28.20 0 210.00 0.402 20.90 0 7.30 10.00 1.37 -0.00
8 PAYC 192.73 17 May '24 32 200.00 0.565 10.10 70 210.00 0.558 6.10 134 4.00 10.00 2.50 -0.01
9 PAYC 192.73 17 Jan '25 277 190.00 0.421 33.00 0 195.00 0.414 27.80 0 5.20 5.00 0.96 -0.01
10 PAYC 192.73 17 May '24 32 190.00 0.574 14.60 85 195.00 0.567 11.70 74 2.90 5.00 1.72 -0.01
11 PAYC 192.73 16 Aug '24 123 195.00 0.466 20.70 15 200.00 0.458 17.40 10 3.30 5.00 1.52 -0.01
12 PAYC 192.73 21 Jun '24 67 190.00 0.448 17.00 0 195.00 0.440 12.60 1 4.40 5.00 1.14 -0.01
13 PAYC 192.73 16 Aug '24 123 200.00 0.458 19.30 10 210.00 0.449 13.50 4 5.80 10.00 1.72 -0.01
14 PAYC 192.73 17 May '24 32 185.00 0.585 17.50 18 190.00 0.574 14.20 85 3.30 5.00 1.52 -0.01
15 PAYC 192.73 21 Jun '24 67 200.00 0.454 12.50 2 210.00 0.443 6.60 7 5.90 10.00 1.69 -0.01
16 PAYC 192.73 19 Jul '24 95 200.00 0.411 14.60 1 210.00 0.399 8.10 0 6.50 10.00 1.54 -0.01
17 PAYC 192.73 20 Dec '24 249 200.00 0.435 28.80 0 210.00 0.419 20.30 0 8.50 10.00 1.18 -0.02
18 PAYC 192.73 19 Jul '24 95 185.00 0.437 22.80 0 190.00 0.411 17.50 10 5.30 5.00 0.94 -0.03
19 PAYC 192.73 15 Nov '24 214 200.00 0.457 27.40 0 210.00 0.431 18.50 52 8.90 10.00 1.12 -0.03
20 PAYC 192.73 21 Jun '24 67 185.00 0.476 20.80 0 190.00 0.448 15.40 0 5.40 5.00 0.93 -0.03
21 PAYC 192.73 19 Apr '24 4 190.00 0.453 5.30 51 195.00 0.415 2.30 80 3.00 5.00 1.67 -0.04
22 PAYC 192.73 16 Aug '24 123 185.00 0.506 27.20 0 190.00 0.461 22.20 23 5.00 5.00 1.00 -0.05
23 PAYC 192.73 19 Apr '24 4 185.00 0.605 12.10 28 190.00 0.453 5.00 51 7.10 5.00 0.70 -0.15
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.