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 10, 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 RGLD 122.99 21 Jun '24 72 130.00 0.318 4.50 13 135.00 0.348 2.80 34 1.70 5.00 2.94 0.03
2 RGLD 122.99 19 Apr '24 9 130.00 0.346 0.65 1 135.00 0.373 0.15 5 0.50 5.00 10.00 0.03
3 RGLD 122.99 19 Apr '24 9 125.00 0.324 1.70 41 130.00 0.346 0.45 1 1.25 5.00 4.00 0.02
4 RGLD 122.99 18 Oct '24 191 115.00 0.302 16.80 0 120.00 0.320 13.40 0 3.40 5.00 1.47 0.02
5 RGLD 122.99 21 Jun '24 72 120.00 0.305 11.00 9 125.00 0.321 6.10 134 4.90 5.00 1.02 0.02
6 RGLD 122.99 17 Jan '25 282 130.00 0.307 12.20 1 135.00 0.312 9.90 0 2.30 5.00 2.17 0.00
7 RGLD 122.99 19 Apr '24 9 115.00 0.334 10.00 5 120.00 0.339 3.70 7 6.30 5.00 0.79 0.00
8 RGLD 122.99 17 May '24 37 130.00 0.326 2.65 28 135.00 0.329 1.35 16 1.30 5.00 3.85 0.00
9 RGLD 122.99 19 Jul '24 100 125.00 0.315 7.60 64 130.00 0.315 5.30 4 2.30 5.00 2.17 -0.00
10 RGLD 122.99 17 Jan '25 282 120.00 0.308 17.00 0 125.00 0.308 13.80 1 3.20 5.00 1.56 -0.00
11 RGLD 122.99 17 Jan '25 282 125.00 0.308 14.40 1 130.00 0.307 11.70 1 2.70 5.00 1.85 -0.00
12 RGLD 122.99 19 Jul '24 100 130.00 0.315 5.60 4 135.00 0.314 3.80 9 1.80 5.00 2.78 -0.00
13 RGLD 122.99 18 Oct '24 191 120.00 0.320 13.90 0 125.00 0.319 11.00 2 2.90 5.00 1.72 -0.00
14 RGLD 122.99 17 May '24 37 125.00 0.328 4.30 231 130.00 0.326 2.40 28 1.90 5.00 2.63 -0.00
15 RGLD 122.99 21 Jun '24 72 125.00 0.321 6.40 134 130.00 0.318 4.20 13 2.20 5.00 2.27 -0.00
16 RGLD 122.99 19 Jul '24 100 120.00 0.320 10.20 104 125.00 0.315 7.20 64 3.00 5.00 1.67 -0.01
17 RGLD 122.99 17 May '24 37 120.00 0.336 7.00 2 125.00 0.328 4.10 231 2.90 5.00 1.72 -0.01
18 RGLD 122.99 17 Jan '25 282 115.00 0.317 20.30 0 120.00 0.308 16.30 0 4.00 5.00 1.25 -0.01
19 RGLD 122.99 19 Apr '24 9 120.00 0.339 5.00 7 125.00 0.324 1.50 41 3.50 5.00 1.43 -0.02
20 RGLD 122.99 18 Oct '24 191 125.00 0.319 11.40 2 130.00 0.291 7.00 0 4.40 5.00 1.14 -0.03
21 RGLD 122.99 17 May '24 37 115.00 0.385 11.40 0 120.00 0.336 6.70 2 4.70 5.00 1.06 -0.05
22 RGLD 122.99 19 Jul '24 100 115.00 0.370 15.30 0 120.00 0.320 9.70 104 5.60 5.00 0.89 -0.05
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.