Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 7, 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 PLAY 63.24 15 Mar '24 8 60.00 0.524 4.10 0 55.00 0.881 7.50 0 -3.40 5.00 3.13 0.36
2 PLAY 63.24 20 Sep '24 197 60.00 0.515 11.60 0 55.00 0.610 14.20 0 -2.60 5.00 2.08 0.09
3 PLAY 63.24 15 Mar '24 8 55.00 0.881 10.10 0 50.00 0.954 12.30 2 -2.20 5.00 1.79 0.07
4 PLAY 63.24 17 Jan '25 316 55.00 0.475 16.90 0 50.00 0.545 19.60 0 -2.70 5.00 2.17 0.07
5 PLAY 63.24 19 Apr '24 43 55.00 0.644 10.50 0 50.00 0.702 14.30 0 -3.80 5.00 4.17 0.06
6 PLAY 63.24 20 Sep '24 197 70.00 0.493 7.10 4 65.00 0.547 8.80 0 -1.70 5.00 1.52 0.05
7 PLAY 63.24 15 Mar '24 8 65.00 0.481 1.15 12 60.00 0.524 3.80 0 -2.65 5.00 2.13 0.04
8 PLAY 63.24 19 Apr '24 43 60.00 0.605 7.10 27 55.00 0.644 10.20 0 -3.10 5.00 2.63 0.04
9 PLAY 63.24 19 Jul '24 134 55.00 0.546 13.90 235 50.00 0.576 16.10 0 -2.20 5.00 1.79 0.03
10 PLAY 63.24 21 Jun '24 106 55.00 0.569 12.40 0 50.00 0.598 15.60 0 -3.20 5.00 2.78 0.03
11 PLAY 63.24 19 Apr '24 43 65.00 0.578 4.40 6 60.00 0.605 6.70 27 -2.30 5.00 1.85 0.03
12 PLAY 63.24 19 Jul '24 134 65.00 0.509 7.50 1 60.00 0.530 9.50 0 -2.00 5.00 1.67 0.02
13 PLAY 63.24 21 Jun '24 106 60.00 0.551 9.30 0 55.00 0.569 11.10 0 -1.80 5.00 1.56 0.02
14 PLAY 63.24 19 Jul '24 134 60.00 0.530 10.10 0 55.00 0.546 12.70 235 -2.60 5.00 2.08 0.02
15 PLAY 63.24 18 Jul '25 498 60.00 0.445 17.40 0 55.00 0.460 19.20 2 -1.80 5.00 1.56 0.02
16 PLAY 63.24 21 Jun '24 106 65.00 0.537 6.80 5 60.00 0.551 9.00 0 -2.20 5.00 1.79 0.01
17 PLAY 63.24 17 Jan '25 316 70.00 0.475 9.70 0 65.00 0.486 11.30 0 -1.60 5.00 1.47 0.01
18 PLAY 63.24 21 Jun '24 106 70.00 0.526 4.90 0 65.00 0.537 6.50 5 -1.60 5.00 1.47 0.01
19 PLAY 63.24 18 Jul '25 498 55.00 0.460 20.30 2 50.00 0.470 21.70 0 -1.40 5.00 1.39 0.01
20 PLAY 63.24 17 Jan '25 316 65.00 0.486 12.00 0 60.00 0.494 13.80 0 -1.80 5.00 1.56 0.01
21 PLAY 63.24 19 Apr '24 43 70.00 0.575 2.65 9 65.00 0.578 4.10 6 -1.45 5.00 1.41 0.00
22 PLAY 63.24 19 Jul '24 134 70.00 0.517 5.60 3 65.00 0.509 7.10 1 -1.50 5.00 1.43 -0.01
23 PLAY 63.24 18 Jul '25 498 65.00 0.453 16.10 0 60.00 0.445 16.60 0 -0.50 5.00 1.11 -0.01
24 PLAY 63.24 17 Jan '25 316 60.00 0.494 14.20 0 55.00 0.475 15.40 0 -1.20 5.00 1.32 -0.02
25 PLAY 63.24 20 Sep '24 197 65.00 0.547 10.70 0 60.00 0.515 11.20 0 -0.50 5.00 1.11 -0.03
26 PLAY 63.24 15 Mar '24 8 70.00 0.535 0.30 0 65.00 0.481 1.00 12 -0.70 5.00 1.16 -0.05
27 PLAY 63.24 20 Sep '24 197 55.00 0.610 16.90 0 50.00 0.546 17.10 1 -0.20 5.00 1.04 -0.06
Go to the old report

Data Provided by HistoricalOptionData.com
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.