Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
SPREAD
MONTHS
Screener Options
Subscribers can save settings 
     
Data is delayed from March 7, 2024. You can get started for free to get the latest data.
# Stock Stock
Price
Short Call Long Call Debit Spread Net
IVol
Expiry Strike IVol Price Volume Expiry Strike IVol Price Volume
1 META 512.30 15 Mar '24 30.00 0.346 483.15 0 17 May '24 35.00 4.229 475.55 0 7.60 5.00 3.88
2 META 512.30 15 Mar '24 20.00 0.346 493.10 0 17 May '24 25.00 1.818 485.90 0 7.20 5.00 1.47
3 META 512.30 8 Mar '24 180.00 0.346 333.05 1 17 May '24 185.00 1.104 327.00 0 6.05 5.00 0.76
4 META 512.30 8 Mar '24 190.00 0.346 323.05 0 17 May '24 195.00 1.071 317.10 0 5.95 5.00 0.72
5 META 512.30 8 Mar '24 200.00 0.346 313.05 0 17 May '24 205.00 1.051 307.55 0 5.50 5.00 0.70
6 META 512.30 8 Mar '24 215.00 0.346 298.05 0 17 May '24 220.00 1.007 292.50 0 5.55 5.00 0.66
7 META 512.30 8 Mar '24 240.00 0.346 273.05 0 17 May '24 245.00 0.931 268.15 0 4.90 5.00 0.58
8 META 512.30 8 Mar '24 255.00 0.346 258.05 0 17 May '24 260.00 0.913 253.40 1 4.65 5.00 0.57
9 META 512.30 8 Mar '24 250.00 0.346 263.05 0 17 May '24 255.00 0.884 258.00 0 5.05 5.00 0.54
10 META 512.30 8 Mar '24 265.00 0.346 248.05 0 17 May '24 270.00 0.848 243.60 0 4.45 5.00 0.50
11 META 512.30 8 Mar '24 270.00 0.346 243.05 0 17 May '24 275.00 0.833 238.70 0 4.35 5.00 0.49
12 META 512.30 8 Mar '24 275.00 0.346 238.05 0 17 May '24 280.00 0.820 233.85 0 4.20 5.00 0.47
13 META 512.30 8 Mar '24 280.00 0.346 233.05 0 17 May '24 285.00 0.790 228.50 13 4.55 5.00 0.44
14 META 512.30 8 Mar '24 300.00 0.346 213.05 6 17 May '24 305.00 0.748 209.45 0 3.60 5.00 0.40
15 META 512.30 8 Mar '24 305.00 0.346 208.05 0 17 May '24 310.00 0.741 204.80 0 3.25 5.00 0.39
16 META 512.30 8 Mar '24 310.00 0.346 203.05 0 17 May '24 315.00 0.728 199.95 0 3.10 5.00 0.38
17 META 512.30 8 Mar '24 315.00 0.346 198.05 0 17 May '24 320.00 0.720 195.35 0 2.70 5.00 0.37
18 META 512.30 8 Mar '24 320.00 0.346 193.05 35 17 May '24 325.00 0.697 190.05 3 3.00 5.00 0.35
19 META 512.30 8 Mar '24 325.00 0.346 188.05 5 17 May '24 330.00 0.685 185.30 0 2.75 5.00 0.34
20 META 512.30 8 Mar '24 330.00 0.346 183.15 0 17 May '24 335.00 0.673 180.45 0 2.70 5.00 0.33
21 META 512.30 8 Mar '24 335.00 0.346 178.05 0 17 May '24 340.00 0.661 175.65 1 2.40 5.00 0.31
22 META 512.30 8 Mar '24 345.00 0.346 168.05 1 17 May '24 350.00 0.656 166.10 6 1.95 5.00 0.31
23 META 512.30 8 Mar '24 350.00 0.346 163.10 4 17 May '24 355.00 0.632 161.60 1 1.50 5.00 0.29
24 META 512.30 8 Mar '24 340.00 0.346 173.10 0 17 May '24 345.00 0.631 170.90 1 2.20 5.00 0.28
25 META 512.30 8 Mar '24 355.00 0.346 158.10 0 17 May '24 360.00 0.618 156.70 0 1.40 5.00 0.27
26 META 512.30 8 Mar '24 360.00 0.346 153.10 0 17 May '24 365.00 0.608 152.00 1 1.10 5.00 0.26
27 META 512.30 8 Mar '24 365.00 0.346 148.10 1 17 May '24 370.00 0.599 147.30 0 0.80 5.00 0.25
28 META 512.30 8 Mar '24 370.00 0.346 143.10 0 17 May '24 375.00 0.588 142.70 5 0.40 5.00 0.24
29 META 512.30 17 May '24 45.00 4.014 469.05 0 19 Jul '24 50.00 4.254 460.50 0 8.55 5.00 0.24
30 META 512.30 8 Mar '24 380.00 0.346 133.10 0 17 May '24 385.00 0.580 133.60 47 -0.50 5.00 0.23
31 META 512.30 8 Mar '24 375.00 0.346 138.10 0 17 May '24 380.00 0.572 137.80 1 0.30 5.00 0.23
32 META 512.30 8 Mar '24 385.00 0.346 128.15 2 17 May '24 390.00 0.560 128.95 1 -0.80 5.00 0.21
33 META 512.30 8 Mar '24 390.00 0.346 123.15 0 17 May '24 395.00 0.559 124.40 4 -1.25 5.00 0.21
34 META 512.30 8 Mar '24 400.00 0.346 113.15 28 17 May '24 405.00 0.537 115.50 0 -2.35 5.00 0.19
35 META 512.30 8 Mar '24 415.00 0.346 98.20 2 17 May '24 420.00 0.530 103.80 32 -5.60 5.00 0.18
36 META 512.30 8 Mar '24 405.00 0.346 108.10 4 17 May '24 410.00 0.528 111.15 12 -3.05 5.00 0.18
37 META 512.30 8 Mar '24 410.00 0.346 103.10 1 17 May '24 415.00 0.524 106.85 3 -3.75 5.00 0.18
38 META 512.30 8 Mar '24 395.00 0.346 118.10 0 17 May '24 400.00 0.523 120.25 22 -2.15 5.00 0.18
39 META 512.30 8 Mar '24 420.00 0.346 93.15 2 17 May '24 425.00 0.515 99.60 17 -6.45 5.00 0.17
40 META 512.30 8 Mar '24 425.00 0.346 88.15 1 17 May '24 430.00 0.509 95.50 6 -7.35 5.00 0.16
41 META 512.30 8 Mar '24 430.00 0.346 83.15 1 17 May '24 435.00 0.504 91.45 20 -8.30 5.00 0.16
42 META 512.30 8 Mar '24 440.00 0.346 73.10 6 17 May '24 445.00 0.497 83.55 58 -10.45 5.00 0.15
43 META 512.30 8 Mar '24 435.00 0.346 78.25 13 17 May '24 440.00 0.496 87.45 26 -9.20 5.00 0.15
44 META 512.30 8 Mar '24 450.00 0.346 63.10 25 17 May '24 455.00 0.488 76.05 25 -12.95 5.00 0.14
45 META 512.30 8 Mar '24 445.00 0.346 68.30 40 17 May '24 450.00 0.487 79.75 107 -11.45 5.00 0.14
46 META 512.30 8 Mar '24 457.50 0.346 55.65 0 17 May '24 460.00 0.483 72.40 145 -16.75 2.50 0.14
47 META 512.30 8 Mar '24 462.50 0.346 50.65 7 17 May '24 465.00 0.481 68.80 15 -18.15 2.50 0.13
48 META 512.30 8 Mar '24 467.50 0.346 45.80 2 17 May '24 470.00 0.480 65.40 106 -19.60 2.50 0.13
49 META 512.30 15 Mar '24 462.50 0.357 51.75 14 17 May '24 465.00 0.481 68.80 15 -17.05 2.50 0.12
50 META 512.30 8 Mar '24 472.50 0.346 40.70 5 17 May '24 475.00 0.468 62.00 120 -21.30 2.50 0.12
51 META 512.30 8 Mar '24 482.50 0.346 31.80 1,022 17 May '24 485.00 0.467 55.60 37 -23.80 2.50 0.12
52 META 512.30 28 Mar '24 515.00 0.324 15.00 400 17 May '24 520.00 0.444 36.85 1,498 -21.85 5.00 0.12
53 META 512.30 28 Mar '24 520.00 0.324 12.80 4,644 17 May '24 525.00 0.442 34.55 196 -21.75 5.00 0.12
54 META 512.30 28 Mar '24 510.00 0.330 17.50 614 17 May '24 515.00 0.446 39.20 362 -21.70 5.00 0.12
55 META 512.30 15 Mar '24 497.50 0.337 20.60 1,125 17 May '24 500.00 0.453 46.95 1,171 -26.35 2.50 0.12
56 META 512.30 8 Mar '24 477.50 0.346 35.85 7 17 May '24 480.00 0.462 58.75 126 -22.90 2.50 0.12
57 META 512.30 22 Mar '24 482.50 0.354 34.35 34 17 May '24 485.00 0.467 55.60 37 -21.25 2.50 0.11
58 META 512.30 15 Mar '24 477.50 0.349 37.35 11 17 May '24 480.00 0.462 58.75 126 -21.40 2.50 0.11
59 META 512.30 22 Mar '24 492.50 0.342 26.55 49 17 May '24 495.00 0.455 49.75 123 -23.20 2.50 0.11
60 META 512.30 8 Mar '24 487.50 0.346 26.45 1,259 17 May '24 490.00 0.458 52.65 78 -26.20 2.50 0.11
61 META 512.30 15 Mar '24 510.00 0.335 11.40 7,388 17 May '24 515.00 0.446 39.20 362 -27.80 5.00 0.11
62 META 512.30 22 Mar '24 487.50 0.347 30.30 14 17 May '24 490.00 0.458 52.65 78 -22.35 2.50 0.11
63 META 512.30 15 Mar '24 492.50 0.345 23.35 148 17 May '24 495.00 0.455 49.75 123 -26.40 2.50 0.11
64 META 512.30 15 Mar '24 515.00 0.335 9.00 8,024 17 May '24 520.00 0.444 36.85 1,498 -27.85 5.00 0.11
65 META 512.30 22 Mar '24 515.00 0.336 12.85 1,339 17 May '24 520.00 0.444 36.85 1,498 -24.00 5.00 0.11
66 META 512.30 8 Mar '24 492.50 0.346 20.80 216 17 May '24 495.00 0.455 49.75 123 -28.95 2.50 0.11
67 META 512.30 22 Mar '24 510.00 0.339 16.00 1,351 17 May '24 515.00 0.446 39.20 362 -23.20 5.00 0.11
68 META 512.30 8 Mar '24 497.50 0.346 16.05 1,244 17 May '24 500.00 0.453 46.95 1,171 -30.90 2.50 0.11
69 META 512.30 15 Mar '24 487.50 0.352 27.50 45 17 May '24 490.00 0.458 52.65 78 -25.15 2.50 0.11
70 META 512.30 22 Mar '24 520.00 0.337 10.85 2,616 17 May '24 525.00 0.442 34.55 196 -23.70 5.00 0.11
71 META 512.30 15 Mar '24 520.00 0.338 7.00 13,882 17 May '24 525.00 0.442 34.55 196 -27.55 5.00 0.10
72 META 512.30 22 Mar '24 497.50 0.350 24.55 114 17 May '24 500.00 0.453 46.95 1,171 -22.40 2.50 0.10
73 META 512.30 8 Mar '24 510.00 0.346 5.25 58,595 17 May '24 515.00 0.446 39.20 362 -33.95 5.00 0.10
74 META 512.30 8 Mar '24 515.00 0.346 2.85 38,435 17 May '24 520.00 0.444 36.85 1,498 -34.00 5.00 0.10
75 META 512.30 8 Mar '24 520.00 0.346 1.48 55,519 17 May '24 525.00 0.442 34.55 196 -33.07 5.00 0.10
76 META 512.30 15 Mar '24 472.50 0.373 42.05 27 17 May '24 475.00 0.468 62.00 120 -19.95 2.50 0.09
77 META 512.30 5 Apr '24 520.00 0.321 15.30 773 21 Jun '24 525.00 0.409 40.00 57 -24.70 5.00 0.09
78 META 512.30 5 Apr '24 510.00 0.324 20.10 399 21 Jun '24 515.00 0.412 44.65 177 -24.55 5.00 0.09
79 META 512.30 5 Apr '24 515.00 0.324 17.60 298 21 Jun '24 520.00 0.411 42.30 161 -24.70 5.00 0.09
80 META 512.30 19 Apr '24 520.00 0.324 19.50 2,732 21 Jun '24 525.00 0.409 40.00 57 -20.50 5.00 0.09
81 META 512.30 19 Apr '24 510.00 0.327 24.35 2,471 21 Jun '24 515.00 0.412 44.65 177 -20.30 5.00 0.09
82 META 512.30 19 Apr '24 515.00 0.326 21.95 1,093 21 Jun '24 520.00 0.411 42.30 161 -20.35 5.00 0.09
83 META 512.30 15 Mar '24 482.50 0.382 32.50 7 17 May '24 485.00 0.467 55.60 37 -23.10 2.50 0.09
84 META 512.30 12 Apr '24 515.00 0.326 19.85 70 21 Jun '24 520.00 0.411 42.30 161 -22.45 5.00 0.09
85 META 512.30 12 Apr '24 520.00 0.324 17.55 127 21 Jun '24 525.00 0.409 40.00 57 -22.45 5.00 0.09
86 META 512.30 12 Apr '24 510.00 0.330 23.70 112 21 Jun '24 515.00 0.412 44.65 177 -20.95 5.00 0.08
87 META 512.30 28 Mar '24 450.00 0.417 65.30 13 17 May '24 455.00 0.488 76.05 25 -10.75 5.00 0.07
88 META 512.30 15 Mar '24 467.50 0.419 46.90 18 17 May '24 470.00 0.480 65.40 106 -18.50 2.50 0.06
89 META 512.30 12 Apr '24 450.00 0.388 67.85 2 21 Jun '24 455.00 0.442 81.05 10 -13.20 5.00 0.05
90 META 512.30 19 Apr '24 450.00 0.388 69.00 30 21 Jun '24 455.00 0.442 81.05 10 -12.05 5.00 0.05
91 META 512.30 5 Apr '24 445.00 0.394 71.25 5 21 Jun '24 450.00 0.446 84.60 158 -13.35 5.00 0.05
92 META 512.30 5 Apr '24 450.00 0.390 66.60 106 21 Jun '24 455.00 0.442 81.05 10 -14.45 5.00 0.05
93 META 512.30 28 Mar '24 445.00 0.439 70.70 0 17 May '24 450.00 0.487 79.75 107 -9.05 5.00 0.05
94 META 512.30 28 Mar '24 435.00 0.453 80.40 1 17 May '24 440.00 0.496 87.45 26 -7.05 5.00 0.04
95 META 512.30 12 Apr '24 440.00 0.404 77.10 0 21 Jun '24 445.00 0.446 87.80 7 -10.70 5.00 0.04
96 META 512.30 12 Apr '24 445.00 0.404 72.50 0 21 Jun '24 450.00 0.446 84.60 158 -12.10 5.00 0.04
97 META 512.30 28 Mar '24 440.00 0.458 75.60 1 17 May '24 445.00 0.497 83.55 58 -7.95 5.00 0.04
98 META 512.30 12 Apr '24 425.00 0.421 91.70 1 21 Jun '24 430.00 0.456 98.25 4 -6.55 5.00 0.04
99 META 512.30 5 Apr '24 440.00 0.412 76.15 2 21 Jun '24 445.00 0.446 87.80 7 -11.65 5.00 0.03
100 META 512.30 19 Apr '24 440.00 0.419 79.30 38 21 Jun '24 445.00 0.446 87.80 7 -8.50 5.00 0.03
Go to the old report

Data Provided by HistoricalOptionData.com
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.