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
STRIKE RANGE
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 26, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Short Call Short Put % of
Stock		 IVol
Sum		 Price
Strike IVol Price Volume Strike IVol Price Volume
1 SPOT 262.81 26 Apr '24 31 265.00 0.557 16.70 17 260.00 0.478 12.55 0 11.13 1.03 29.25
2 SPOT 262.81 3 May '24 38 260.00 0.534 20.20 3 265.00 0.473 16.10 1 13.81 1.01 36.30
3 SPOT 262.81 19 Apr '24 24 262.50 0.357 9.95 6 260.00 0.323 7.15 71 6.51 0.68 17.10
4 SPOT 262.81 19 Apr '24 24 260.00 0.359 11.25 48 262.50 0.321 8.30 73 7.44 0.68 19.55
5 SPOT 262.81 19 Apr '24 24 260.00 0.359 11.25 48 267.50 0.321 11.00 42 8.47 0.68 22.25
6 SPOT 262.81 19 Apr '24 24 260.00 0.359 11.25 48 265.00 0.319 9.60 86 7.93 0.68 20.85
7 SPOT 262.81 19 Apr '24 24 265.00 0.355 8.75 37 260.00 0.323 7.15 71 6.05 0.68 15.90
8 SPOT 262.81 19 Apr '24 24 267.50 0.355 7.65 19 260.00 0.323 7.15 71 5.63 0.68 14.80
9 SPOT 262.81 19 Apr '24 24 262.50 0.357 9.95 6 267.50 0.321 11.00 42 7.97 0.68 20.95
10 SPOT 262.81 19 Apr '24 24 262.50 0.357 9.95 6 265.00 0.319 9.60 86 7.44 0.68 19.55
11 SPOT 262.81 19 Apr '24 24 265.00 0.355 8.75 37 262.50 0.321 8.30 73 6.49 0.68 17.05
12 SPOT 262.81 19 Apr '24 24 265.00 0.355 8.75 37 267.50 0.321 11.00 42 7.51 0.68 19.75
13 SPOT 262.81 19 Apr '24 24 267.50 0.355 7.65 19 262.50 0.321 8.30 73 6.07 0.68 15.95
14 SPOT 262.81 19 Apr '24 24 267.50 0.355 7.65 19 265.00 0.319 9.60 86 6.56 0.67 17.25
15 SPOT 262.81 12 Apr '24 17 262.50 0.343 8.10 0 260.00 0.312 5.55 6 5.19 0.66 13.65
16 SPOT 262.81 12 Apr '24 17 265.00 0.341 6.90 8 260.00 0.312 5.55 6 4.74 0.65 12.45
17 SPOT 262.81 12 Apr '24 17 265.00 0.341 6.90 8 262.50 0.306 6.45 9 5.08 0.65 13.35
18 SPOT 262.81 5 Apr '24 10 265.00 0.334 4.95 121 260.00 0.310 3.90 24 3.37 0.64 8.85
19 SPOT 262.81 5 Apr '24 10 267.50 0.334 3.95 196 260.00 0.310 3.90 24 2.99 0.64 7.85
20 SPOT 262.81 5 Apr '24 10 262.50 0.334 6.15 50 260.00 0.310 3.90 24 3.82 0.64 10.05
21 SPOT 262.81 5 Apr '24 10 265.00 0.334 4.95 121 262.50 0.306 5.05 65 3.81 0.64 10.00
22 SPOT 262.81 5 Apr '24 10 267.50 0.334 3.95 196 262.50 0.306 5.05 65 3.42 0.64 9.00
23 SPOT 262.81 5 Apr '24 10 265.00 0.334 4.95 121 267.50 0.305 7.85 89 4.87 0.64 12.80
24 SPOT 262.81 5 Apr '24 10 267.50 0.334 3.95 196 265.00 0.305 6.35 142 3.92 0.64 10.30
25 SPOT 262.81 5 Apr '24 10 262.50 0.334 6.15 50 265.00 0.305 6.35 142 4.76 0.64 12.50
26 SPOT 262.81 5 Apr '24 10 262.50 0.334 6.15 50 267.50 0.305 7.85 89 5.33 0.64 14.00
27 SPOT 262.81 12 Apr '24 17 262.50 0.343 8.10 0 265.00 0.292 7.15 29 5.80 0.64 15.25
28 SPOT 262.81 12 Apr '24 17 260.00 0.323 9.65 1 262.50 0.306 6.45 9 6.13 0.63 16.10
29 SPOT 262.81 5 Apr '24 10 260.00 0.313 7.60 202 262.50 0.306 5.05 65 4.81 0.62 12.65
30 SPOT 262.81 5 Apr '24 10 260.00 0.313 7.60 202 265.00 0.305 6.35 142 5.31 0.62 13.95
31 SPOT 262.81 5 Apr '24 10 260.00 0.313 7.60 202 267.50 0.305 7.85 89 5.88 0.62 15.45
32 SPOT 262.81 12 Apr '24 17 260.00 0.323 9.65 1 265.00 0.292 7.15 29 6.39 0.62 16.80
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.