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 17, 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 TROW 116.76 19 Jul '24 63 110.00 0.214 8.80 2 105.00 1.112 10.30 0 -1.50 5.00 1.43 0.90
2 TROW 116.76 16 Jan '26 609 120.00 0.094 16.40 0 115.00 0.249 16.50 0 -0.10 5.00 1.02 0.15
3 TROW 116.76 15 Nov '24 182 115.00 0.214 10.10 1 110.00 0.250 11.60 0 -1.50 5.00 1.43 0.04
4 TROW 116.76 19 Jul '24 63 115.00 0.187 4.80 6 110.00 0.214 8.00 2 -3.20 5.00 2.78 0.03
5 TROW 116.76 20 Dec '24 217 120.00 0.218 7.70 0 115.00 0.240 9.50 0 -1.80 5.00 1.56 0.02
6 TROW 116.76 17 Jan '25 245 115.00 0.218 10.90 0 110.00 0.237 13.20 2 -2.30 5.00 1.85 0.02
7 TROW 116.76 18 Oct '24 154 110.00 0.218 11.40 0 105.00 0.234 14.20 0 -2.80 5.00 2.27 0.02
8 TROW 116.76 21 Jun '24 35 120.00 0.181 1.40 81 115.00 0.196 3.70 957 -2.30 5.00 1.85 0.01
9 TROW 116.76 20 Jun '25 399 115.00 0.186 14.20 0 110.00 0.199 16.10 0 -1.90 5.00 1.61 0.01
10 TROW 116.76 15 Nov '24 182 110.00 0.250 13.80 0 105.00 0.261 15.10 0 -1.30 5.00 1.35 0.01
11 TROW 116.76 18 Oct '24 154 125.00 0.197 3.70 12 120.00 0.208 5.00 0 -1.30 5.00 1.35 0.01
12 TROW 116.76 21 Jun '24 35 110.00 0.202 8.00 7 105.00 0.212 10.20 2 -2.20 5.00 1.79 0.01
13 TROW 116.76 18 Oct '24 154 115.00 0.210 8.00 3 110.00 0.218 10.60 0 -2.60 5.00 2.08 0.01
14 TROW 116.76 21 Jun '24 35 115.00 0.196 3.90 957 110.00 0.202 7.40 7 -3.50 5.00 3.33 0.01
15 TROW 116.76 20 Dec '24 217 115.00 0.240 11.60 0 110.00 0.246 12.40 0 -0.80 5.00 1.19 0.01
16 TROW 116.76 21 Jun '24 35 125.00 0.178 0.40 17 120.00 0.181 1.30 81 -0.90 5.00 1.22 0.00
17 TROW 116.76 15 Nov '24 182 120.00 0.212 8.50 0 115.00 0.214 8.60 1 -0.10 5.00 1.02 0.00
18 TROW 116.76 18 Oct '24 154 120.00 0.208 5.70 0 115.00 0.210 7.60 3 -1.90 5.00 1.61 0.00
19 TROW 116.76 19 Jul '24 63 125.00 0.186 1.05 18 120.00 0.188 2.20 55 -1.15 5.00 1.30 0.00
20 TROW 116.76 17 Jan '25 245 120.00 0.217 8.40 5 115.00 0.218 10.30 0 -1.90 5.00 1.61 0.00
21 TROW 116.76 16 Jan '26 609 115.00 0.249 17.90 0 110.00 0.249 19.10 0 -1.20 5.00 1.32  0
22 TROW 116.76 19 Jul '24 63 120.00 0.188 2.50 55 115.00 0.187 4.50 6 -2.00 5.00 1.67 -0.00
23 TROW 116.76 20 Dec '24 217 125.00 0.218 5.80 0 120.00 0.218 7.00 0 -1.20 5.00 1.32 -0.00
24 TROW 116.76 20 Dec '24 217 110.00 0.246 14.80 0 105.00 0.244 15.90 0 -1.10 5.00 1.28 -0.00
25 TROW 116.76 17 Jan '25 245 125.00 0.219 6.60 0 120.00 0.217 7.80 5 -1.20 5.00 1.32 -0.00
26 TROW 116.76 15 Nov '24 182 125.00 0.214 5.30 10 120.00 0.212 6.10 0 -0.80 5.00 1.19 -0.00
27 TROW 116.76 17 Jan '25 245 110.00 0.237 15.10 2 105.00 0.222 16.50 0 -1.40 5.00 1.39 -0.02
28 TROW 116.76 20 Jun '25 399 110.00 0.199 18.80 0 105.00 0.170 19.10 0 -0.30 5.00 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.