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 4, 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 SPOT 295.96 16 Jan '26 652 195.00 0.312 135.90 0 200.00 0.329 130.30 0 5.60 5.00 0.89 0.02
2 SPOT 295.96 19 Apr '24 15 282.50 0.396 18.35 16 285.00 0.411 15.75 31 2.60 2.50 0.96 0.01
3 SPOT 295.96 16 Jan '26 652 180.00 0.288 147.00 10 185.00 0.300 140.40 0 6.60 5.00 0.76 0.01
4 SPOT 295.96 19 Apr '24 15 277.50 0.416 22.80 5 280.00 0.424 18.70 39 4.10 2.50 0.61 0.01
5 SPOT 295.96 16 Jan '26 652 190.00 0.305 139.55 0 195.00 0.312 133.50 0 6.05 5.00 0.83 0.01
6 SPOT 295.96 16 Jan '26 652 185.00 0.300 143.40 0 190.00 0.305 136.90 0 6.50 5.00 0.77 0.00
7 SPOT 295.96 12 Apr '24 8 292.50 0.387 8.80 102 295.00 0.390 7.15 131 1.65 2.50 1.52 0.00
8 SPOT 295.96 17 Jan '25 288 190.00 0.518 121.85 0 195.00 0.519 115.40 0 6.45 5.00 0.78 0.00
9 SPOT 295.96 12 Apr '24 8 297.50 0.386 6.15 144 300.00 0.385 4.85 235 1.30 2.50 1.92 -0.00
10 SPOT 295.96 19 Apr '24 15 285.00 0.411 16.50 31 287.50 0.410 14.35 80 2.15 2.50 1.16 -0.00
11 SPOT 295.96 19 Apr '24 15 287.50 0.410 14.65 80 290.00 0.408 12.80 170 1.85 2.50 1.35 -0.00
12 SPOT 295.96 12 Apr '24 8 295.00 0.390 7.35 131 297.50 0.386 5.90 144 1.45 2.50 1.72 -0.00
13 SPOT 295.96 19 Apr '24 15 257.50 0.553 41.75 6 260.00 0.548 35.50 29 6.25 2.50 0.40 -0.01
14 SPOT 295.96 17 Jan '25 288 195.00 0.519 117.85 0 200.00 0.512 111.55 0 6.30 5.00 0.79 -0.01
15 SPOT 295.96 12 Apr '24 8 290.00 0.395 10.35 43 292.50 0.387 8.55 102 1.80 2.50 1.39 -0.01
16 SPOT 295.96 12 Apr '24 8 280.00 0.377 18.10 13 282.50 0.369 14.35 15 3.75 2.50 0.67 -0.01
17 SPOT 295.96 16 Jan '26 652 175.00 0.299 152.20 0 180.00 0.288 143.95 10 8.25 5.00 0.61 -0.01
18 SPOT 295.96 12 Apr '24 8 287.50 0.407 12.60 20 290.00 0.395 10.10 43 2.50 2.50 1.00 -0.01
19 SPOT 295.96 17 Jan '25 288 185.00 0.532 127.05 0 190.00 0.518 118.95 0 8.10 5.00 0.62 -0.01
20 SPOT 295.96 12 Apr '24 8 285.00 0.422 15.20 75 287.50 0.407 11.50 20 3.70 2.50 0.68 -0.01
21 SPOT 295.96 20 Sep '24 169 195.00 0.595 112.45 0 200.00 0.578 103.95 0 8.50 5.00 0.59 -0.02
22 SPOT 295.96 17 Jan '25 288 175.00 0.551 135.80 0 180.00 0.530 126.85 2 8.95 5.00 0.56 -0.02
23 SPOT 295.96 12 Apr '24 8 277.50 0.402 20.35 7 280.00 0.377 16.55 13 3.80 2.50 0.66 -0.02
24 SPOT 295.96 17 Jan '25 288 165.00 0.578 144.70 0 170.00 0.553 135.75 0 8.95 5.00 0.56 -0.02
25 SPOT 295.96 19 Apr '24 15 280.00 0.424 20.20 39 282.50 0.396 16.70 16 3.50 2.50 0.71 -0.03
26 SPOT 295.96 20 Dec '24 260 195.00 0.544 118.10 0 200.00 0.516 109.30 0 8.80 5.00 0.57 -0.03
27 SPOT 295.96 12 Apr '24 8 275.00 0.432 22.90 16 277.50 0.402 19.00 7 3.90 2.50 0.64 -0.03
28 SPOT 295.96 17 May '24 43 190.00 0.895 110.85 1 195.00 0.865 101.45 0 9.40 5.00 0.53 -0.03
29 SPOT 295.96 17 May '24 43 195.00 0.865 105.85 0 200.00 0.832 96.45 0 9.40 5.00 0.53 -0.03
30 SPOT 295.96 17 May '24 43 170.00 1.034 130.65 0 175.00 0.960 120.25 0 10.40 5.00 0.48 -0.07
31 SPOT 295.96 21 Jun '24 78 165.00 0.879 136.65 0 170.00 0.797 126.70 0 9.95 5.00 0.50 -0.08
32 SPOT 295.96 19 Apr '24 15 267.50 0.546 33.40 1 270.00 0.450 26.60 1,034 6.80 2.50 0.37 -0.10
33 SPOT 295.96 21 Jun '24 78 150.00 0.987 151.25 0 155.00 0.876 140.00 0 11.25 5.00 0.44 -0.11
34 SPOT 295.96 12 Apr '24 8 267.50 0.616 32.45 10 270.00 0.484 26.05 16 6.40 2.50 0.39 -0.13
35 SPOT 295.96 19 Apr '24 15 262.50 0.555 37.30 8 265.00 0.407 30.90 8 6.40 2.50 0.39 -0.15
36 SPOT 295.96 12 Apr '24 8 272.50 0.640 26.35 6 275.00 0.432 21.30 16 5.05 2.50 0.50 -0.21
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.