Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 November 12, 2021. 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 AAPL 149.99 19 Nov '21 7 148.00 0.192 2.85 16,426 147.00 0.201 3.50 10,836 -0.65 1.00 2.86 0.01
2 AAPL 149.99 31 Dec '21 49 150.00 0.228 5.15 687 149.00 0.235 5.30 236 -0.15 1.00 1.18 0.01
3 AAPL 149.99 26 Nov '21 14 149.00 0.191 2.79 15,230 148.00 0.195 3.35 2,900 -0.56 1.00 2.27 0.00
4 AAPL 149.99 26 Nov '21 14 148.00 0.195 3.45 2,900 147.00 0.198 4.05 1,169 -0.60 1.00 2.50 0.00
5 AAPL 149.99 19 Nov '21 7 149.00 0.188 2.14 21,682 148.00 0.192 2.73 16,426 -0.59 1.00 2.44 0.00
6 AAPL 149.99 10 Dec '21 28 149.00 0.212 4.10 905 148.00 0.215 4.55 984 -0.45 1.00 1.82 0.00
7 AAPL 149.99 26 Nov '21 14 152.50 0.187 1.21 16,147 150.00 0.190 2.14 14,459 -0.93 2.50 1.59 0.00
8 AAPL 149.99 3 Dec '21 21 150.00 0.202 2.95 13,842 149.00 0.205 3.40 1,720 -0.45 1.00 1.82 0.00
9 AAPL 149.99 23 Dec '21 41 149.00 0.223 5.05 229 148.00 0.225 5.45 443 -0.40 1.00 1.67 0.00
10 AAPL 149.99 3 Dec '21 21 149.00 0.205 3.50 1,720 148.00 0.207 4.00 1,620 -0.50 1.00 2.00 0.00
11 AAPL 149.99 3 Dec '21 21 148.00 0.207 4.10 1,620 147.00 0.209 4.65 165 -0.55 1.00 2.22 0.00
12 AAPL 149.99 19 Nov '21 7 150.00 0.186 1.55 94,280 149.00 0.188 2.07 21,682 -0.52 1.00 2.08 0.00
13 AAPL 149.99 19 Nov '21 7 152.50 0.185 0.62 52,786 150.00 0.186 1.52 94,280 -0.90 2.50 1.56 0.00
14 AAPL 149.99 26 Nov '21 14 150.00 0.190 2.23 14,459 149.00 0.191 2.72 15,230 -0.49 1.00 1.96 0.00
15 AAPL 149.99 23 Dec '21 41 150.00 0.222 4.55 12,529 149.00 0.223 4.90 229 -0.35 1.00 1.54 0.00
16 AAPL 149.99 10 Dec '21 28 150.00 0.211 3.55 1,410 149.00 0.212 3.95 905 -0.40 1.00 1.67 0.00
17 AAPL 149.99 23 Dec '21 41 148.00 0.225 5.65 443 147.00 0.224 6.05 45 -0.40 1.00 1.67 -0.00
18 AAPL 149.99 10 Dec '21 28 148.00 0.215 4.70 984 147.00 0.214 5.15 229 -0.45 1.00 1.82 -0.00
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.