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 24, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 COR 237.95 16 Jan '26 632 240.00 0.055 34.70 0 250.00 0.091 26.00 0 8.70 10.00 1.15 0.04
2 COR 237.95 16 Jan '26 632 250.00 0.091 29.00 0 260.00 0.123 21.00 0 8.00 10.00 1.25 0.03
3 COR 237.95 20 Jun '25 422 250.00 0.182 21.60 0 260.00 0.186 16.00 0 5.60 10.00 1.79 0.00
4 COR 237.95 20 Jun '25 422 230.00 0.180 33.10 0 240.00 0.184 25.40 0 7.70 10.00 1.30 0.00
5 COR 237.95 16 Jan '26 632 220.00 0.150 47.20 0 230.00 0.150 37.00 0 10.20 10.00 0.98  0
6 COR 237.95 20 Jun '25 422 240.00 0.184 27.20 0 250.00 0.182 20.40 0 6.80 10.00 1.47 -0.00
7 COR 237.95 21 Jun '24 58 250.00 0.197 3.30 7 260.00 0.194 0.95 6 2.35 10.00 4.26 -0.00
8 COR 237.95 20 Dec '24 240 240.00 0.210 18.40 0 250.00 0.204 12.60 0 5.80 10.00 1.72 -0.01
9 COR 237.95 20 Dec '24 240 250.00 0.204 13.30 0 260.00 0.198 8.70 0 4.60 10.00 2.17 -0.01
10 COR 237.95 16 Aug '24 114 250.00 0.206 6.80 0 260.00 0.200 3.30 0 3.50 10.00 2.86 -0.01
11 COR 237.95 17 Jan '25 268 240.00 0.209 19.60 0 250.00 0.202 13.90 0 5.70 10.00 1.75 -0.01
12 COR 237.95 15 Nov '24 205 250.00 0.204 11.40 0 260.00 0.197 7.00 0 4.40 10.00 2.27 -0.01
13 COR 237.95 20 Dec '24 240 220.00 0.226 31.40 0 230.00 0.220 23.30 0 8.10 10.00 1.23 -0.01
14 COR 237.95 20 Jun '25 422 220.00 0.187 39.80 0 230.00 0.180 30.60 0 9.20 10.00 1.09 -0.01
15 COR 237.95 17 Jan '25 268 250.00 0.202 14.60 0 260.00 0.194 9.60 0 5.00 10.00 2.00 -0.01
16 COR 237.95 17 May '24 23 240.00 0.234 4.80 5 250.00 0.224 1.25 43 3.55 10.00 2.82 -0.01
17 COR 237.95 17 Jan '25 268 230.00 0.218 25.80 0 240.00 0.209 18.90 0 6.90 10.00 1.45 -0.01
18 COR 237.95 17 Jan '25 268 220.00 0.227 34.10 0 230.00 0.218 24.90 0 9.20 10.00 1.09 -0.01
19 COR 237.95 20 Dec '24 240 230.00 0.220 24.40 0 240.00 0.210 17.20 0 7.20 10.00 1.39 -0.01
20 COR 237.95 21 Jun '24 58 230.00 0.219 13.50 0 240.00 0.209 7.00 1 6.50 10.00 1.54 -0.01
21 COR 237.95 16 Aug '24 114 240.00 0.217 11.40 1 250.00 0.206 6.30 0 5.10 10.00 1.96 -0.01
22 COR 237.95 17 May '24 23 250.00 0.224 2.05 43 260.00 0.213 0.20 0 1.85 10.00 5.41 -0.01
23 COR 237.95 21 Jun '24 58 240.00 0.209 7.30 1 250.00 0.197 3.00 7 4.30 10.00 2.33 -0.01
24 COR 237.95 16 Aug '24 114 230.00 0.230 17.50 0 240.00 0.217 10.90 1 6.60 10.00 1.52 -0.01
25 COR 237.95 16 Aug '24 114 220.00 0.248 24.70 0 230.00 0.230 16.70 0 8.00 10.00 1.25 -0.02
26 COR 237.95 17 May '24 23 230.00 0.262 11.30 1 240.00 0.234 4.50 5 6.80 10.00 1.47 -0.03
27 COR 237.95 17 May '24 23 220.00 0.295 19.60 0 230.00 0.262 10.60 1 9.00 10.00 1.11 -0.03
28 COR 237.95 21 Jun '24 58 220.00 0.282 22.90 0 230.00 0.219 11.00 0 11.90 10.00 0.84 -0.06
29 COR 237.95 16 Jan '26 632 230.00 0.150 41.00 0 240.00 0.055 31.00 0 10.00 10.00 1.00 -0.10
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.