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 11, 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 PLAY 60.73 19 Apr '24 8 65.00 0.353 0.20 9 70.00 0.481  0 20 0.20 5.00 25.00 0.13
2 PLAY 60.73 17 May '24 36 70.00 0.370 0.50 4 75.00 0.380 0.05 0 0.45 5.00 11.11 0.01
3 PLAY 60.73 18 Jul '25 463 65.00 0.418 12.30 0 70.00 0.427 10.00 0 2.30 5.00 2.17 0.01
4 PLAY 60.73 19 Jul '24 99 70.00 0.438 2.55 0 75.00 0.434 1.40 0 1.15 5.00 4.35 -0.00
5 PLAY 60.73 20 Sep '24 162 70.00 0.453 4.40 0 75.00 0.447 2.85 0 1.55 5.00 3.23 -0.01
6 PLAY 60.73 21 Jun '24 71 65.00 0.453 3.30 30 70.00 0.447 1.70 4 1.60 5.00 3.13 -0.01
7 PLAY 60.73 18 Jul '25 463 70.00 0.427 10.40 0 75.00 0.421 8.30 0 2.10 5.00 2.38 -0.01
8 PLAY 60.73 17 Jan '25 281 65.00 0.457 8.90 144 70.00 0.450 6.80 7 2.10 5.00 2.38 -0.01
9 PLAY 60.73 17 Jan '25 281 70.00 0.450 7.00 7 75.00 0.442 5.20 0 1.80 5.00 2.78 -0.01
10 PLAY 60.73 21 Jun '24 71 70.00 0.447 1.90 4 75.00 0.438 0.85 0 1.05 5.00 4.76 -0.01
11 PLAY 60.73 19 Jul '24 99 65.00 0.449 4.20 0 70.00 0.438 2.40 0 1.80 5.00 2.78 -0.01
12 PLAY 60.73 18 Oct '24 190 60.00 0.474 9.20 0 65.00 0.462 6.50 0 2.70 5.00 1.85 -0.01
13 PLAY 60.73 17 May '24 36 60.00 0.394 3.50 2 65.00 0.382 1.30 43 2.20 5.00 2.27 -0.01
14 PLAY 60.73 17 May '24 36 65.00 0.382 1.45 43 70.00 0.370 0.40 4 1.05 5.00 4.76 -0.01
15 PLAY 60.73 17 Jan '25 281 55.00 0.484 13.90 0 60.00 0.472 11.00 0 2.90 5.00 1.72 -0.01
16 PLAY 60.73 20 Sep '24 162 60.00 0.478 8.50 0 65.00 0.466 5.90 0 2.60 5.00 1.92 -0.01
17 PLAY 60.73 18 Oct '24 190 65.00 0.462 6.90 0 70.00 0.449 4.70 0 2.20 5.00 2.27 -0.01
18 PLAY 60.73 20 Sep '24 162 65.00 0.466 6.20 0 70.00 0.453 4.10 0 2.10 5.00 2.38 -0.01
19 PLAY 60.73 17 Jan '25 281 60.00 0.472 11.20 0 65.00 0.457 8.70 144 2.50 5.00 2.00 -0.02
20 PLAY 60.73 21 Jun '24 71 60.00 0.469 5.50 0 65.00 0.453 3.10 30 2.40 5.00 2.08 -0.02
21 PLAY 60.73 19 Jul '24 99 60.00 0.465 6.40 0 65.00 0.449 3.90 0 2.50 5.00 2.00 -0.02
22 PLAY 60.73 19 Apr '24 8 60.00 0.380 1.85 13 65.00 0.353 0.10 9 1.75 5.00 2.86 -0.03
23 PLAY 60.73 21 Jun '24 71 55.00 0.498 8.60 0 60.00 0.469 5.30 0 3.30 5.00 1.52 -0.03
24 PLAY 60.73 19 Jul '24 99 55.00 0.499 9.70 4 60.00 0.465 6.20 0 3.50 5.00 1.43 -0.03
25 PLAY 60.73 18 Jul '25 463 60.00 0.463 16.50 0 65.00 0.418 11.20 0 5.30 5.00 0.94 -0.05
26 PLAY 60.73 20 Sep '24 162 55.00 0.544 12.90 0 60.00 0.478 8.10 0 4.80 5.00 1.04 -0.07
27 PLAY 60.73 18 Oct '24 190 55.00 0.559 14.00 0 60.00 0.474 8.70 0 5.30 5.00 0.94 -0.09
28 PLAY 60.73 19 Apr '24 8 55.00 0.499 7.80 7 60.00 0.380 1.65 13 6.15 5.00 0.81 -0.12
29 PLAY 60.73 17 May '24 36 55.00 0.574 8.60 0 60.00 0.394 3.30 2 5.30 5.00 0.94 -0.18
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.