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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Strike Short Call Short Put % of
Stock		 IVol
Sum		 Price
IVol Price Volume IVol Price Volume
1 SPOT 310.31 21 Jun '24 77 150.00 1.001 166.65 4 0.761 0.07 0 53.73 1.76 166.72
2 SPOT 310.31 17 May '24 42 170.00 0.996 145.85 1 0.763 0.08 0 47.03 1.76 145.93
3 SPOT 310.31 17 May '24 42 185.00 0.907 131.00 1 0.750 0.20 0 42.28 1.66 131.20
4 SPOT 310.31 21 Jun '24 77 170.00 0.907 146.35 1 0.638 0.14 1 47.21 1.55 146.49
5 SPOT 310.31 3 May '24 28 255.00 0.730 62.00 1 0.602 2.61 2 20.82 1.33 64.61
6 SPOT 310.31 17 May '24 42 230.00 0.750 86.45 2 0.580 1.37 62 28.30 1.33 87.82
7 SPOT 310.31 17 May '24 42 240.00 0.759 78.00 2 0.568 2.04 64 25.79 1.33 80.04
8 SPOT 310.31 21 Jun '24 77 200.00 0.712 117.05 1 0.551 0.53 1 37.89 1.26 117.58
9 SPOT 310.31 21 Jun '24 77 210.00 0.739 108.50 6 0.523 1.15 13 35.34 1.26 109.65
10 SPOT 310.31 3 May '24 28 265.00 0.643 51.45 1 0.591 4.00 1 17.87 1.23 55.45
11 SPOT 310.31 3 May '24 28 270.00 0.642 47.50 6 0.583 4.75 1 16.84 1.23 52.25
12 SPOT 310.31 3 May '24 28 280.00 0.642 41.35 2 0.581 7.20 7 15.65 1.22 48.55
13 SPOT 310.31 3 May '24 28 275.00 0.631 43.40 1 0.584 5.90 14 15.89 1.21 49.30
14 SPOT 310.31 3 May '24 28 285.00 0.630 36.55 13 0.576 8.65 2 14.57 1.21 45.20
15 SPOT 310.31 3 May '24 28 290.00 0.631 33.80 17 0.571 10.00 1 14.11 1.20 43.80
16 SPOT 310.31 3 May '24 28 300.00 0.620 27.65 1 0.571 14.15 21 13.47 1.19 41.80
17 SPOT 310.31 17 May '24 42 250.00 0.646 66.85 1 0.545 2.98 72 22.50 1.19 69.83
18 SPOT 310.31 3 May '24 28 315.00 0.628 20.15 36 0.563 21.45 6 13.41 1.19 41.60
19 SPOT 310.31 3 May '24 28 295.00 0.615 29.85 10 0.559 11.40 8 13.29 1.17 41.25
20 SPOT 310.31 10 May '24 35 285.00 0.609 37.70 1 0.561 9.30 1 15.15 1.17 47.00
21 SPOT 310.31 21 Jun '24 77 220.00 0.654 99.00 1 0.508 1.71 44 32.45 1.16 100.71
22 SPOT 310.31 17 May '24 42 260.00 0.599 57.35 2 0.532 3.85 48 19.72 1.13 61.20
23 SPOT 310.31 10 May '24 35 300.00 0.582 28.00 3 0.530 14.80 18 13.79 1.11 42.80
24 SPOT 310.31 17 May '24 42 280.00 0.588 42.75 13 0.515 8.65 68 16.56 1.10 51.40
25 SPOT 310.31 17 May '24 42 290.00 0.587 35.60 57 0.510 11.85 46 15.29 1.10 47.45
26 SPOT 310.31 17 May '24 42 270.00 0.567 49.10 17 0.518 5.50 67 17.60 1.08 54.60
27 SPOT 310.31 17 May '24 42 300.00 0.550 28.55 56 0.507 15.85 174 14.31 1.06 44.40
28 SPOT 310.31 17 May '24 42 310.00 0.544 23.25 82 0.504 20.70 92 14.16 1.05 43.95
29 SPOT 310.31 17 May '24 42 320.00 0.543 18.95 49 0.502 26.15 24 14.53 1.04 45.10
30 SPOT 310.31 21 Jun '24 77 250.00 0.570 69.35 17 0.468 4.30 208 23.73 1.04 73.65
31 SPOT 310.31 19 Jul '24 105 240.00 0.558 80.10 6 0.459 4.80 18 27.36 1.02 84.90
32 SPOT 310.31 21 Jun '24 77 240.00 0.518 80.50 13 0.483 3.50 367 27.07 1.00 84.00
33 SPOT 310.31 21 Jun '24 77 260.00 0.530 60.90 1 0.464 6.40 83 21.69 0.99 67.30
34 SPOT 310.31 21 Jun '24 77 270.00 0.537 54.65 4 0.456 8.80 120 20.45 0.99 63.45
35 SPOT 310.31 19 Jul '24 105 250.00 0.531 72.55 1 0.451 6.40 9 25.44 0.98 78.95
36 SPOT 310.31 21 Jun '24 77 290.00 0.506 41.10 10 0.446 15.15 29 18.13 0.95 56.25
37 SPOT 310.31 21 Jun '24 77 300.00 0.493 33.70 90 0.443 19.25 32 17.06 0.94 52.95
38 SPOT 310.31 19 Jul '24 105 280.00 0.500 50.40 1 0.431 14.05 23 20.77 0.93 64.45
39 SPOT 310.31 19 Jul '24 105 270.00 0.490 57.40 1 0.436 10.95 29 22.03 0.93 68.35
40 SPOT 310.31 19 Jul '24 105 290.00 0.491 43.65 17 0.426 17.60 104 19.74 0.92 61.25
41 SPOT 310.31 19 Jul '24 105 310.00 0.470 32.15 12 0.419 26.60 27 18.93 0.89 58.75
42 SPOT 310.31 19 Jul '24 105 320.00 0.466 27.60 6 0.418 32.15 9 19.25 0.88 59.75
43 SPOT 310.31 19 Jul '24 105 300.00 0.443 38.85 1 0.423 21.90 65 19.58 0.87 60.75
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.