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 12, 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 ITB 107.26 19 Apr '24 7 78.00 0.977 29.50 1 79.00 1.055 28.10 0 1.40 1.00 0.71 0.08
2 ITB 107.26 19 Apr '24 7 81.00 0.873 26.50 0 82.00 0.942 25.10 0 1.40 1.00 0.71 0.07
3 ITB 107.26 17 Jan '25 280 69.00 0.233 40.80 0 70.00 0.265 39.30 0 1.50 1.00 0.67 0.03
4 ITB 107.26 19 Apr '24 7 82.00 0.942 25.60 0 83.00 0.972 24.20 0 1.40 1.00 0.71 0.03
5 ITB 107.26 19 Apr '24 7 87.00 0.759 20.50 0 88.00 0.780 19.20 0 1.30 1.00 0.77 0.02
6 ITB 107.26 19 Apr '24 7 96.00 0.484 11.60 0 97.00 0.504 10.30 0 1.30 1.00 0.77 0.02
7 ITB 107.26 19 Apr '24 7 90.00 0.653 17.50 0 91.00 0.668 16.20 0 1.30 1.00 0.77 0.02
8 ITB 107.26 19 Jul '24 98 90.00 0.353 19.30 0 91.00 0.364 18.10 0 1.20 1.00 0.83 0.01
9 ITB 107.26 19 Jul '24 98 98.00 0.312 12.70 0 99.00 0.321 11.60 0 1.10 1.00 0.91 0.01
10 ITB 107.26 17 Jan '25 280 76.00 0.286 34.60 0 77.00 0.293 33.10 0 1.50 1.00 0.67 0.01
11 ITB 107.26 17 Jan '25 280 70.00 0.265 39.90 0 71.00 0.272 38.40 0 1.50 1.00 0.67 0.01
12 ITB 107.26 19 Apr '24 7 84.00 0.868 23.60 0 85.00 0.874 21.80 0 1.80 1.00 0.56 0.01
13 ITB 107.26 17 Jan '25 280 77.00 0.293 33.80 0 78.00 0.299 32.30 0 1.50 1.00 0.67 0.01
14 ITB 107.26 17 Jan '25 280 81.00 0.294 30.30 0 82.00 0.299 29.00 0 1.30 1.00 0.77 0.00
15 ITB 107.26 17 Jan '25 280 75.00 0.281 35.40 0 76.00 0.286 33.90 0 1.50 1.00 0.67 0.00
16 ITB 107.26 17 Jan '25 280 71.00 0.272 39.00 0 72.00 0.277 37.50 0 1.50 1.00 0.67 0.00
17 ITB 107.26 17 Jan '25 280 83.00 0.297 28.70 0 84.00 0.300 27.40 0 1.30 1.00 0.77 0.00
18 ITB 107.26 17 Jan '25 280 80.00 0.291 31.10 0 81.00 0.294 29.80 0 1.30 1.00 0.77 0.00
19 ITB 107.26 17 Jan '25 280 72.00 0.277 38.10 0 73.00 0.279 36.60 0 1.50 1.00 0.67 0.00
20 ITB 107.26 17 Jan '25 280 46.00 0.235 62.20 0 47.00 0.235 60.70 0 1.50 1.00 0.67  0
21 ITB 107.26 17 Jan '25 280 30.00 0.235 77.60 0 35.00 0.235 72.20 0 5.40 5.00 0.93  0
22 ITB 107.26 17 Jan '25 280 65.00 0.235 44.50 0 66.00 0.235 42.90 0 1.60 1.00 0.63  0
23 ITB 107.26 17 Jan '25 280 60.00 0.235 49.10 0 61.00 0.235 47.50 0 1.60 1.00 0.63  0
24 ITB 107.26 17 Jan '25 280 53.00 0.235 55.60 0 54.00 0.235 54.00 0 1.60 1.00 0.63  0
25 ITB 107.26 17 Jan '25 280 48.00 0.235 60.30 0 49.00 0.235 58.80 0 1.50 1.00 0.67  0
26 ITB 107.26 17 Jan '25 280 40.00 0.235 67.90 0 44.00 0.235 63.50 0 4.40 4.00 0.91  0
27 ITB 107.26 17 Jan '25 280 67.00 0.235 42.60 0 68.00 0.235 41.00 0 1.60 1.00 0.63  0
28 ITB 107.26 17 Jan '25 280 62.00 0.235 47.30 0 63.00 0.235 45.60 0 1.70 1.00 0.59  0
29 ITB 107.26 17 Jan '25 280 55.00 0.235 53.80 0 56.00 0.235 52.10 0 1.70 1.00 0.59  0
30 ITB 107.26 17 Jan '25 280 50.00 0.235 58.40 0 51.00 0.235 56.90 0 1.50 1.00 0.67  0
31 ITB 107.26 17 Jan '25 280 51.00 0.235 57.50 0 52.00 0.235 55.90 0 1.60 1.00 0.63  0
32 ITB 107.26 17 Jan '25 280 56.00 0.235 52.80 0 57.00 0.235 51.20 0 1.60 1.00 0.63  0
33 ITB 107.26 17 Jan '25 280 63.00 0.235 46.30 0 64.00 0.235 44.70 0 1.60 1.00 0.63  0
34 ITB 107.26 17 Jan '25 280 45.00 0.235 63.10 0 46.00 0.235 61.60 0 1.50 1.00 0.67  0
35 ITB 107.26 17 Jan '25 280 64.00 0.235 45.40 0 65.00 0.235 43.80 0 1.60 1.00 0.62  0
36 ITB 107.26 17 Jan '25 280 59.00 0.235 50.00 0 60.00 0.235 48.40 0 1.60 1.00 0.63  0
37 ITB 107.26 17 Jan '25 280 52.00 0.235 56.60 0 53.00 0.235 55.00 0 1.60 1.00 0.63  0
38 ITB 107.26 17 Jan '25 280 47.00 0.235 61.30 0 48.00 0.235 59.70 0 1.60 1.00 0.63  0
39 ITB 107.26 17 Jan '25 280 35.00 0.235 72.80 0 40.00 0.235 67.40 0 5.40 5.00 0.93  0
40 ITB 107.26 17 Jan '25 280 66.00 0.235 43.50 0 67.00 0.235 41.90 0 1.60 1.00 0.63  0
41 ITB 107.26 17 Jan '25 280 61.00 0.235 48.20 0 62.00 0.235 46.50 0 1.70 1.00 0.59  0
42 ITB 107.26 17 Jan '25 280 54.00 0.235 54.70 0 55.00 0.235 53.10 0 1.60 1.00 0.62  0
43 ITB 107.26 17 Jan '25 280 49.00 0.235 59.40 0 50.00 0.235 57.80 0 1.60 1.00 0.62  0
44 ITB 107.26 17 Jan '25 280 44.00 0.235 64.10 0 45.00 0.235 62.60 0 1.50 1.00 0.67  0
45 ITB 107.26 19 Jul '24 98 94.00 0.330 15.90 0 95.00 0.330 14.80 0 1.10 1.00 0.91 -0.00
46 ITB 107.26 19 Jul '24 98 78.00 0.433 30.50 0 79.00 0.433 29.10 1 1.40 1.00 0.71 -0.00
47 ITB 107.26 18 Oct '24 189 95.00 0.305 17.40 0 96.00 0.304 16.30 0 1.10 1.00 0.91 -0.00
48 ITB 107.26 19 Jul '24 98 87.00 0.367 22.00 0 88.00 0.366 20.70 0 1.30 1.00 0.77 -0.00
49 ITB 107.26 17 Jan '25 280 82.00 0.299 29.60 0 83.00 0.297 28.20 0 1.40 1.00 0.71 -0.00
50 ITB 107.26 19 Jul '24 98 89.00 0.356 20.20 0 90.00 0.353 19.00 0 1.20 1.00 0.83 -0.00
51 ITB 107.26 17 Jan '25 280 68.00 0.235 41.70 0 69.00 0.233 40.10 0 1.60 1.00 0.62 -0.00
52 ITB 107.26 17 Jan '25 280 78.00 0.299 33.00 0 79.00 0.295 31.50 0 1.50 1.00 0.67 -0.00
53 ITB 107.26 17 Jan '25 280 79.00 0.295 32.00 0 80.00 0.291 30.60 0 1.40 1.00 0.71 -0.00
54 ITB 107.26 19 Jul '24 98 95.00 0.330 15.10 0 96.00 0.326 14.00 0 1.10 1.00 0.91 -0.00
55 ITB 107.26 19 Jul '24 98 85.00 0.382 23.90 0 86.00 0.377 22.50 0 1.40 1.00 0.71 -0.00
56 ITB 107.26 19 Jul '24 98 92.00 0.341 17.60 0 93.00 0.336 16.40 0 1.20 1.00 0.83 -0.01
57 ITB 107.26 26 Apr '24 14 107.50 0.300 2.45 0 108.00 0.294 2.05 0 0.40 0.50 1.25 -0.01
58 ITB 107.26 19 Jul '24 98 93.00 0.336 16.70 0 94.00 0.330 15.50 0 1.20 1.00 0.83 -0.01
59 ITB 107.26 19 Jul '24 98 97.00 0.318 13.50 0 98.00 0.312 12.30 0 1.20 1.00 0.83 -0.01
60 ITB 107.26 19 Jul '24 98 79.00 0.433 29.60 1 80.00 0.425 28.10 0 1.50 1.00 0.67 -0.01
61 ITB 107.26 19 Jul '24 98 96.00 0.326 14.30 0 97.00 0.318 13.10 0 1.20 1.00 0.83 -0.01
62 ITB 107.26 17 Jan '25 280 84.00 0.300 28.00 0 85.00 0.292 26.50 0 1.50 1.00 0.67 -0.01
63 ITB 107.26 19 Jul '24 98 86.00 0.377 23.00 0 87.00 0.367 21.60 0 1.40 1.00 0.71 -0.01
64 ITB 107.26 17 May '24 35 99.00 0.341 9.80 0 100.00 0.331 8.70 0 1.10 1.00 0.91 -0.01
65 ITB 107.26 19 Jul '24 98 88.00 0.366 21.20 0 89.00 0.356 19.80 0 1.40 1.00 0.71 -0.01
66 ITB 107.26 19 Jul '24 98 77.00 0.448 31.50 0 78.00 0.433 30.00 0 1.50 1.00 0.67 -0.01
67 ITB 107.26 19 Jul '24 98 84.00 0.396 24.90 0 85.00 0.382 23.40 0 1.50 1.00 0.67 -0.01
68 ITB 107.26 19 Jul '24 98 99.00 0.321 12.10 0 100.00 0.306 10.90 0 1.20 1.00 0.83 -0.02
69 ITB 107.26 19 Jul '24 98 91.00 0.364 18.60 0 92.00 0.341 17.20 0 1.40 1.00 0.71 -0.02
70 ITB 107.26 19 Apr '24 7 80.00 0.907 27.50 0 81.00 0.873 26.10 0 1.40 1.00 0.71 -0.03
71 ITB 107.26 19 Apr '24 7 89.00 0.688 18.50 0 90.00 0.653 17.20 0 1.30 1.00 0.77 -0.04
72 ITB 107.26 19 Apr '24 7 77.00 1.012 30.50 50 78.00 0.977 29.10 1 1.40 1.00 0.71 -0.04
73 ITB 107.26 19 Apr '24 7 76.00 1.048 31.50 0 77.00 1.012 30.10 50 1.40 1.00 0.71 -0.04
74 ITB 107.26 19 Apr '24 7 86.00 0.795 21.50 0 87.00 0.759 20.20 0 1.30 1.00 0.77 -0.04
75 ITB 107.26 19 Apr '24 7 75.00 1.085 32.50 0 76.00 1.048 31.10 0 1.40 1.00 0.71 -0.04
76 ITB 107.26 19 Apr '24 7 95.00 0.520 12.60 0 96.00 0.484 11.20 0 1.40 1.00 0.71 -0.04
77 ITB 107.26 19 Apr '24 7 97.00 0.504 10.70 0 98.00 0.439 9.30 0 1.40 1.00 0.71 -0.07
78 ITB 107.26 19 Apr '24 7 85.00 0.874 22.50 0 86.00 0.795 21.20 0 1.30 1.00 0.77 -0.08
79 ITB 107.26 19 Apr '24 7 88.00 0.780 19.60 0 89.00 0.688 18.20 0 1.40 1.00 0.71 -0.09
80 ITB 107.26 19 Apr '24 7 83.00 0.972 24.60 0 84.00 0.868 23.10 0 1.50 1.00 0.67 -0.10
81 ITB 107.26 19 Apr '24 7 79.00 1.055 28.60 0 80.00 0.907 27.10 0 1.50 1.00 0.67 -0.15
82 ITB 107.26 19 Apr '24 7 94.00 0.722 14.50 0 95.00 0.520 12.20 0 2.30 1.00 0.43 -0.20
83 ITB 107.26 19 Apr '24 7 99.00 0.607 9.80 3 100.00 0.403 7.40 3 2.40 1.00 0.42 -0.20
84 ITB 107.26 19 Apr '24 7 92.00 0.952 17.00 0 93.00 0.589 12.90 3 4.10 1.00 0.24 -0.36
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.