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 5, 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 PEN 223.95 21 Jun '24 77 210.00 0.467 28.50 0 200.00 0.497 32.20 0 -3.70 10.00 1.59 0.03
2 PEN 223.95 17 Jan '25 287 220.00 0.447 42.30 0 210.00 0.476 44.40 0 -2.10 10.00 1.27 0.03
3 PEN 223.95 19 Apr '24 14 220.00 0.417 9.80 9 210.00 0.442 14.50 0 -4.70 10.00 1.89 0.03
4 PEN 223.95 21 Jun '24 77 220.00 0.449 22.10 0 210.00 0.467 24.70 0 -2.60 10.00 1.35 0.02
5 PEN 223.95 19 Apr '24 14 230.00 0.401 4.90 0 220.00 0.417 9.00 9 -4.10 10.00 1.69 0.02
6 PEN 223.95 17 May '24 42 230.00 0.470 11.90 21 220.00 0.482 16.20 1 -4.30 10.00 1.75 0.01
7 PEN 223.95 20 Dec '24 259 210.00 0.463 46.00 0 200.00 0.474 47.50 0 -1.50 10.00 1.18 0.01
8 PEN 223.95 20 Dec '24 259 230.00 0.446 35.50 0 220.00 0.456 36.40 0 -0.90 10.00 1.10 0.01
9 PEN 223.95 20 Dec '24 259 240.00 0.437 30.70 0 230.00 0.446 31.20 0 -0.50 10.00 1.05 0.01
10 PEN 223.95 20 Dec '24 259 220.00 0.456 40.50 0 210.00 0.463 41.50 0 -1.00 10.00 1.11 0.01
11 PEN 223.95 21 Jun '24 77 240.00 0.445 12.80 1 230.00 0.450 15.50 1 -2.70 10.00 1.37 0.01
12 PEN 223.95 19 Jul '24 105 240.00 0.429 15.30 0 230.00 0.434 18.20 5 -2.90 10.00 1.41 0.00
13 PEN 223.95 19 Apr '24 14 240.00 0.397 2.20 4 230.00 0.401 4.10 0 -1.90 10.00 1.23 0.00
14 PEN 223.95 19 Apr '24 14 210.00 0.442 18.40 0 200.00 0.444 22.60 0 -4.20 10.00 1.72 0.00
15 PEN 223.95 17 May '24 42 240.00 0.469 9.00 0 230.00 0.470 11.40 21 -2.40 10.00 1.32 0.00
16 PEN 223.95 21 Jun '24 77 230.00 0.450 16.60 1 220.00 0.449 19.00 0 -2.40 10.00 1.32 -0.00
17 PEN 223.95 18 Oct '24 196 240.00 0.448 25.30 0 230.00 0.422 25.90 1 -0.60 10.00 1.06 -0.03
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.