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 12, 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 TROW 115.19 16 Jan '26 644 115.00 0.086 18.60 0 120.00 0.128 15.60 0 3.00 5.00 1.67 0.04
2 TROW 115.19 19 Apr '24 7 120.00 0.287 0.40 142 125.00 0.322 0.05 6 0.35 5.00 14.29 0.03
3 TROW 115.19 19 Apr '24 7 115.00 0.268 1.90 34 120.00 0.287 0.25 142 1.65 5.00 3.03 0.02
4 TROW 115.19 16 Jan '26 644 120.00 0.128 16.40 0 125.00 0.145 13.60 0 2.80 5.00 1.79 0.02
5 TROW 115.19 20 Dec '24 252 110.00 0.251 14.00 0 115.00 0.265 10.60 0 3.40 5.00 1.47 0.01
6 TROW 115.19 16 Jan '26 644 125.00 0.145 14.30 0 130.00 0.153 11.60 0 2.70 5.00 1.85 0.01
7 TROW 115.19 20 Jun '25 434 110.00 0.203 18.00 0 115.00 0.210 14.40 0 3.60 5.00 1.39 0.01
8 TROW 115.19 20 Jun '25 434 115.00 0.210 15.50 0 120.00 0.216 12.20 0 3.30 5.00 1.52 0.01
9 TROW 115.19 20 Jun '25 434 120.00 0.216 13.20 0 125.00 0.220 10.20 0 3.00 5.00 1.67 0.00
10 TROW 115.19 20 Jun '25 434 125.00 0.220 11.10 0 130.00 0.222 8.40 0 2.70 5.00 1.85 0.00
11 TROW 115.19 15 Nov '24 217 120.00 0.257 8.30 0 125.00 0.258 5.70 1 2.60 5.00 1.92 0.00
12 TROW 115.19 17 Jan '25 280 110.00 0.247 14.80 0 115.00 0.248 11.50 0 3.30 5.00 1.52 0.00
13 TROW 115.19 17 May '24 35 125.00 0.296 1.30 206 130.00 0.297 0.45 3 0.85 5.00 5.88 0.00
14 TROW 115.19 18 Oct '24 189 115.00 0.258 9.60 0 120.00 0.257 6.90 1 2.70 5.00 1.85 -0.00
15 TROW 115.19 17 Jan '25 280 125.00 0.245 7.70 0 130.00 0.244 5.50 0 2.20 5.00 2.27 -0.00
16 TROW 115.19 20 Dec '24 252 120.00 0.248 8.90 0 125.00 0.247 6.50 0 2.40 5.00 2.08 -0.00
17 TROW 115.19 17 Jan '25 280 120.00 0.246 9.70 10 125.00 0.245 7.10 0 2.60 5.00 1.92 -0.00
18 TROW 115.19 19 Jul '24 98 120.00 0.259 4.50 2 125.00 0.258 2.65 2 1.85 5.00 2.70 -0.00
19 TROW 115.19 21 Jun '24 70 120.00 0.278 3.80 2 125.00 0.276 2.05 16 1.75 5.00 2.86 -0.00
20 TROW 115.19 17 Jan '25 280 115.00 0.248 12.10 0 120.00 0.246 9.10 10 3.00 5.00 1.67 -0.00
21 TROW 115.19 19 Jul '24 98 125.00 0.258 2.90 2 130.00 0.256 1.55 1 1.35 5.00 3.70 -0.00
22 TROW 115.19 15 Nov '24 217 110.00 0.262 13.30 0 115.00 0.259 10.00 0 3.30 5.00 1.52 -0.00
23 TROW 115.19 20 Dec '24 252 125.00 0.247 6.90 0 130.00 0.244 4.80 0 2.10 5.00 2.38 -0.00
24 TROW 115.19 15 Nov '24 217 115.00 0.259 10.60 0 120.00 0.257 7.60 0 3.00 5.00 1.67 -0.00
25 TROW 115.19 18 Oct '24 189 125.00 0.253 5.40 0 130.00 0.249 3.50 0 1.90 5.00 2.63 -0.00
26 TROW 115.19 17 May '24 35 115.00 0.311 4.70 4 120.00 0.307 2.30 35 2.40 5.00 2.08 -0.00
27 TROW 115.19 18 Oct '24 189 120.00 0.257 7.30 1 125.00 0.253 5.00 0 2.30 5.00 2.17 -0.00
28 TROW 115.19 15 Nov '24 217 125.00 0.258 6.40 1 130.00 0.253 4.20 0 2.20 5.00 2.27 -0.00
29 TROW 115.19 19 Jul '24 98 115.00 0.265 6.80 10 120.00 0.259 4.20 2 2.60 5.00 1.92 -0.01
30 TROW 115.19 18 Oct '24 189 110.00 0.264 12.60 0 115.00 0.258 9.20 0 3.40 5.00 1.47 -0.01
31 TROW 115.19 21 Jun '24 70 115.00 0.283 6.10 0 120.00 0.278 3.40 2 2.70 5.00 1.85 -0.01
32 TROW 115.19 19 Jul '24 98 110.00 0.274 9.80 5 115.00 0.265 6.40 10 3.40 5.00 1.47 -0.01
33 TROW 115.19 21 Jun '24 70 125.00 0.276 2.25 16 130.00 0.265 1.10 1 1.15 5.00 4.35 -0.01
34 TROW 115.19 17 May '24 35 120.00 0.307 2.55 35 125.00 0.296 1.05 206 1.50 5.00 3.33 -0.01
35 TROW 115.19 17 May '24 35 110.00 0.328 7.80 0 115.00 0.311 4.40 4 3.40 5.00 1.47 -0.02
36 TROW 115.19 20 Dec '24 252 115.00 0.265 13.10 0 120.00 0.248 8.40 0 4.70 5.00 1.06 -0.02
37 TROW 115.19 21 Jun '24 70 110.00 0.306 10.60 2 115.00 0.283 5.70 0 4.90 5.00 1.02 -0.02
38 TROW 115.19 16 Jan '26 644 110.00 0.250 21.00 0 115.00 0.086 17.70 0 3.30 5.00 1.52 -0.16
39 TROW 115.19 19 Apr '24 7 110.00 0.526 7.20 3 115.00 0.268 1.70 34 5.50 5.00 0.91 -0.26
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.