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 Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 FIVE 157.48 19 Apr '24 7 150.00 0.272 8.40 0 145.00 0.439 10.90 0 -2.50 5.00 2.00 0.17
2 FIVE 157.48 15 Nov '24 217 160.00 0.362 18.90 1 155.00 0.386 20.80 0 -1.90 5.00 1.61 0.02
3 FIVE 157.48 17 May '24 35 160.00 0.306 5.00 64 155.00 0.323 7.00 35 -2.00 5.00 1.67 0.02
4 FIVE 157.48 17 Jan '25 280 165.00 0.368 20.10 0 160.00 0.384 21.70 0 -1.60 5.00 1.47 0.02
5 FIVE 157.48 19 Apr '24 7 160.00 0.311 1.70 24 155.00 0.323 4.00 2 -2.30 5.00 1.85 0.01
6 FIVE 157.48 16 Aug '24 126 160.00 0.373 13.20 2 155.00 0.383 15.50 0 -2.30 5.00 1.85 0.01
7 FIVE 157.48 21 Jun '24 70 150.00 0.365 15.30 0 145.00 0.375 16.40 0 -1.10 5.00 1.28 0.01
8 FIVE 157.48 16 Jan '26 644 160.00 0.281 35.70 0 155.00 0.291 37.00 0 -1.30 5.00 1.35 0.01
9 FIVE 157.48 17 May '24 35 155.00 0.323 7.70 35 150.00 0.333 10.60 0 -2.90 5.00 2.38 0.01
10 FIVE 157.48 17 Jan '25 280 150.00 0.375 27.80 0 145.00 0.384 28.40 0 -0.60 5.00 1.14 0.01
11 FIVE 157.48 16 Aug '24 126 165.00 0.367 10.90 1 160.00 0.373 12.90 2 -2.00 5.00 1.67 0.01
12 FIVE 157.48 17 May '24 35 165.00 0.301 3.10 104 160.00 0.306 4.70 64 -1.60 5.00 1.47 0.00
13 FIVE 157.48 19 Jul '24 98 165.00 0.365 9.10 2 160.00 0.369 11.00 6 -1.90 5.00 1.61 0.00
14 FIVE 157.48 21 Jun '24 70 165.00 0.375 7.40 5 160.00 0.378 9.20 0 -1.80 5.00 1.56 0.00
15 FIVE 157.48 17 Jan '25 280 160.00 0.384 22.50 0 155.00 0.385 23.90 0 -1.40 5.00 1.39 0.00
16 FIVE 157.48 19 Apr '24 7 165.00 0.312 0.60 38 160.00 0.311 1.55 24 -0.95 5.00 1.23 -0.00
17 FIVE 157.48 21 Jun '24 70 160.00 0.378 9.60 0 155.00 0.373 11.00 0 -1.40 5.00 1.39 -0.01
18 FIVE 157.48 21 Jun '24 70 155.00 0.373 12.20 0 150.00 0.365 13.00 0 -0.80 5.00 1.19 -0.01
19 FIVE 157.48 19 Jul '24 98 160.00 0.369 11.30 6 155.00 0.349 11.70 0 -0.40 5.00 1.09 -0.02
20 FIVE 157.48 17 May '24 35 150.00 0.333 11.00 0 145.00 0.302 13.00 0 -2.00 5.00 1.67 -0.03
21 FIVE 157.48 19 Apr '24 7 155.00 0.323 4.40 2 150.00 0.272 7.10 0 -2.70 5.00 2.17 -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.