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 May 3, 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 RL 166.64 17 May '24 14 160.00 0.179 8.20 0 155.00 0.387 12.00 2 -3.80 5.00 4.17 0.21
2 RL 166.64 18 Oct '24 168 165.00 0.316 17.20 0 160.00 0.347 18.90 0 -1.70 5.00 1.52 0.03
3 RL 166.64 17 Jan '25 259 160.00 0.321 24.30 2 155.00 0.343 25.40 0 -1.10 5.00 1.28 0.02
4 RL 166.64 18 Oct '24 168 160.00 0.347 19.90 0 155.00 0.368 22.00 0 -2.10 5.00 1.72 0.02
5 RL 166.64 21 Jun '24 49 165.00 0.404 10.90 0 160.00 0.417 13.50 0 -2.60 5.00 2.08 0.01
6 RL 166.64 21 Jun '24 49 160.00 0.417 13.90 0 155.00 0.427 16.10 0 -2.20 5.00 1.79 0.01
7 RL 166.64 19 Jul '24 77 165.00 0.358 12.10 0 160.00 0.368 14.60 0 -2.50 5.00 2.00 0.01
8 RL 166.64 17 May '24 14 170.00 0.254 2.05 43 165.00 0.263 4.20 79 -2.15 5.00 1.75 0.01
9 RL 166.64 16 Jan '26 623 160.00 0.196 36.20 0 155.00 0.205 37.50 0 -1.30 5.00 1.35 0.01
10 RL 166.64 19 Jul '24 77 170.00 0.351 9.60 0 165.00 0.358 11.70 0 -2.10 5.00 1.72 0.01
11 RL 166.64 21 Jun '24 49 175.00 0.393 6.40 0 170.00 0.400 8.10 1 -1.70 5.00 1.52 0.01
12 RL 166.64 19 Jul '24 77 175.00 0.346 7.50 2 170.00 0.351 9.20 0 -1.70 5.00 1.52 0.01
13 RL 166.64 21 Jun '24 49 170.00 0.400 8.50 1 165.00 0.404 10.50 0 -2.00 5.00 1.67 0.00
14 RL 166.64 17 Jan '25 259 170.00 0.329 19.10 0 165.00 0.333 21.10 0 -2.00 5.00 1.67 0.00
15 RL 166.64 17 Jan '25 259 175.00 0.328 16.90 0 170.00 0.329 18.70 0 -1.80 5.00 1.56 0.00
16 RL 166.64 17 May '24 14 175.00 0.253 0.85 31 170.00 0.254 1.80 43 -0.95 5.00 1.23 0.00
17 RL 166.64 18 Oct '24 168 175.00 0.327 12.50 0 170.00 0.323 13.10 0 -0.60 5.00 1.14 -0.00
18 RL 166.64 18 Oct '24 168 170.00 0.323 14.70 0 165.00 0.316 15.50 0 -0.80 5.00 1.19 -0.01
19 RL 166.64 17 Jan '25 259 165.00 0.333 21.70 0 160.00 0.321 22.30 2 -0.60 5.00 1.14 -0.01
20 RL 166.64 19 Jul '24 77 160.00 0.368 15.10 0 155.00 0.333 15.60 0 -0.50 5.00 1.11 -0.03
21 RL 166.64 17 May '24 14 165.00 0.263 4.40 79 160.00 0.179 6.20 0 -1.80 5.00 1.56 -0.08
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.