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 July 8, 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 AMD 89.74 17 Jun '22 344 155.00 0.404 1.98 1 150.00 0.417 2.20 46 -0.22 5.00 1.05 0.01
2 AMD 89.74 13 Aug '21 36 94.00 0.408 3.05 17 93.50 0.421 3.10 0 -0.05 0.50 1.11 0.01
3 AMD 89.74 17 Jun '22 344 130.00 0.401 4.25 7 125.00 0.413 4.30 38 -0.05 5.00 1.01 0.01
4 AMD 89.74 17 Jun '22 344 145.00 0.412 2.84 0 140.00 0.424 3.00 116 -0.16 5.00 1.03 0.01
5 AMD 89.74 18 Mar '22 253 130.00 0.395 2.58 7 125.00 0.407 2.75 7 -0.17 5.00 1.04 0.01
6 AMD 89.74 20 Jan '23 561 155.00 0.410 4.70 15 150.00 0.418 4.90 147 -0.20 5.00 1.04 0.01
7 AMD 89.74 30 Jul '21 22 93.50 0.457 2.54 191 93.00 0.464 2.58 329 -0.04 0.50 1.09 0.01
8 AMD 89.74 13 Aug '21 36 90.50 0.405 4.40 4 90.00 0.411 4.45 45 -0.05 0.50 1.11 0.01
9 AMD 89.74 17 Jun '22 344 165.00 0.420 1.48 1 160.00 0.426 1.66 6 -0.18 5.00 1.04 0.01
10 AMD 89.74 17 Dec '21 162 130.00 0.406 1.34 33 125.00 0.411 1.39 6 -0.05 5.00 1.01 0.01
11 AMD 89.74 6 Aug '21 29 94.00 0.441 2.77 88 93.50 0.447 2.82 26 -0.05 0.50 1.11 0.01
12 AMD 89.74 21 Jan '22 197 150.00 0.414 0.75 72 145.00 0.418 0.87 11 -0.12 5.00 1.02 0.00
13 AMD 89.74 17 Dec '21 162 145.00 0.421 0.61 7 140.00 0.426 0.65 8 -0.04 5.00 1.01 0.00
14 AMD 89.74 21 Jan '22 197 140.00 0.413 1.11 236 135.00 0.417 1.28 42 -0.17 5.00 1.04 0.00
15 AMD 89.74 23 Jul '21 15 93.50 0.378 1.35 51 93.00 0.379 1.44 298 -0.09 0.50 1.22 0.00
16 AMD 89.74 20 Jan '23 561 125.00 0.419 8.80 43 120.00 0.420 9.55 91 -0.75 5.00 1.18 0.00
17 AMD 89.74 6 Aug '21 29 97.00 0.443 1.95 31 96.50 0.444 1.98 8 -0.03 0.50 1.06 0.00
18 AMD 89.74 21 Jan '22 197 130.00 0.408 1.84 250 125.00 0.408 2.03 92 -0.19 5.00 1.04 0.00
19 AMD 89.74 17 Jun '22 344 185.00 0.426 0.88 20 180.00 0.427 0.93 5 -0.05 5.00 1.01 0.00
20 AMD 89.74 23 Jul '21 15 89.00 0.376 3.15 357 88.50 0.376 3.30 65 -0.15 0.50 1.43 0.00
21 AMD 89.74 18 Mar '22 253 140.00 0.407 1.74 792 135.00 0.407 1.98 22 -0.24 5.00 1.05 0.00
22 AMD 89.74 17 Jun '22 344 175.00 0.421 1.13 0 170.00 0.421 1.24 1 -0.11 5.00 1.02 -0.00
23 AMD 89.74 17 Sep '21 71 155.00 0.526 0.10 23 150.00 0.526 0.12 134 -0.02 5.00 1.00 -0.00
24 AMD 89.74 23 Jul '21 15 93.00 0.379 1.49 298 92.50 0.378 1.59 377 -0.10 0.50 1.25 -0.00
25 AMD 89.74 18 Mar '22 253 145.00 0.408 1.48 0 140.00 0.407 1.60 792 -0.12 5.00 1.02 -0.00
26 AMD 89.74 17 Dec '21 162 135.00 0.407 0.93 0 130.00 0.406 1.10 33 -0.17 5.00 1.04 -0.00
27 AMD 89.74 30 Jul '21 22 94.00 0.458 2.38 252 93.50 0.457 2.44 191 -0.06 0.50 1.14 -0.00
28 AMD 89.74 23 Jul '21 15 92.50 0.378 1.65 377 92.00 0.377 1.75 413 -0.10 0.50 1.25 -0.00
29 AMD 89.74 17 Jun '22 344 170.00 0.421 1.29 1 165.00 0.420 1.43 1 -0.14 5.00 1.03 -0.00
30 AMD 89.74 30 Jul '21 22 99.00 0.470 1.23 50 98.50 0.469 1.24 577 -0.01 0.50 1.02 -0.00
31 AMD 89.74 23 Jul '21 15 96.50 0.392 0.75 114 96.00 0.390 0.78 358 -0.03 0.50 1.06 -0.00
32 AMD 89.74 16 Jul '21 8 93.00 0.379 0.83 2,945 92.50 0.376 0.92 3,345 -0.09 0.50 1.22 -0.00
33 AMD 89.74 23 Jul '21 15 94.00 0.381 1.22 512 93.50 0.378 1.30 51 -0.08 0.50 1.19 -0.00
34 AMD 89.74 23 Jul '21 15 97.00 0.396 0.68 118 96.50 0.392 0.70 114 -0.02 0.50 1.04 -0.00
35 AMD 89.74 20 Jan '23 561 145.00 0.421 5.95 2 140.00 0.418 6.05 8 -0.10 5.00 1.02 -0.00
36 AMD 89.74 19 Nov '21 134 130.00 0.413 0.86 0 125.00 0.410 1.07 17 -0.21 5.00 1.04 -0.00
37 AMD 89.74 15 Oct '21 99 125.00 0.411 0.65 74 120.00 0.407 0.79 637 -0.14 5.00 1.03 -0.00
38 AMD 89.74 18 Mar '22 253 125.00 0.407 3.15 7 120.00 0.403 3.65 33 -0.50 5.00 1.11 -0.00
39 AMD 89.74 17 Sep '21 71 130.00 0.454 0.31 35 125.00 0.449 0.39 34 -0.08 5.00 1.02 -0.00
40 AMD 89.74 18 Mar '22 253 150.00 0.413 1.21 30 145.00 0.408 1.26 0 -0.05 5.00 1.01 -0.00
41 AMD 89.74 16 Jul '21 8 92.50 0.376 0.95 3,345 92.00 0.371 1.05 4,224 -0.10 0.50 1.25 -0.01
42 AMD 89.74 21 Jan '22 197 145.00 0.418 0.90 11 140.00 0.413 1.00 236 -0.10 5.00 1.02 -0.01
43 AMD 89.74 19 Nov '21 134 135.00 0.419 0.64 22 130.00 0.413 0.79 0 -0.15 5.00 1.03 -0.01
44 AMD 89.74 6 Aug '21 29 90.00 0.431 4.30 356 89.50 0.425 4.35 52 -0.05 0.50 1.11 -0.01
45 AMD 89.74 16 Jul '21 8 97.50 0.417 0.25 1,121 97.00 0.411 0.26 579 -0.01 0.50 1.02 -0.01
46 AMD 89.74 21 Jan '22 197 170.00 0.442 0.38 15 165.00 0.436 0.41 2 -0.03 5.00 1.01 -0.01
47 AMD 89.74 20 Aug '21 43 135.00 0.525 0.10 0 130.00 0.518 0.12 85 -0.02 5.00 1.00 -0.01
48 AMD 89.74 16 Jul '21 8 98.00 0.424 0.22 4,990 97.50 0.417 0.23 1,121 -0.01 0.50 1.02 -0.01
49 AMD 89.74 21 Jan '22 197 165.00 0.436 0.44 2 160.00 0.428 0.45 30 -0.01 5.00 1.00 -0.01
50 AMD 89.74 17 Jun '22 344 125.00 0.413 5.00 38 120.00 0.405 5.10 13 -0.10 5.00 1.02 -0.01
51 AMD 89.74 17 Dec '21 162 165.00 0.451 0.29 5 160.00 0.443 0.30 8 -0.01 5.00 1.00 -0.01
52 AMD 89.74 21 Jan '22 197 125.00 0.408 2.17 92 120.00 0.400 2.55 391 -0.38 5.00 1.08 -0.01
53 AMD 89.74 6 Aug '21 29 93.50 0.447 2.97 26 93.00 0.438 3.00 28 -0.03 0.50 1.06 -0.01
54 AMD 89.74 15 Oct '21 99 135.00 0.434 0.36 4 130.00 0.425 0.45 34 -0.09 5.00 1.02 -0.01
55 AMD 89.74 21 Jan '22 197 135.00 0.417 1.48 42 130.00 0.408 1.63 250 -0.15 5.00 1.03 -0.01
56 AMD 89.74 16 Jul '21 8 89.00 0.381 2.49 4,306 88.50 0.372 2.62 353 -0.13 0.50 1.35 -0.01
57 AMD 89.74 17 Dec '21 162 125.00 0.411 1.67 6 120.00 0.400 1.83 117 -0.16 5.00 1.03 -0.01
58 AMD 89.74 17 Sep '21 71 140.00 0.486 0.18 57 135.00 0.474 0.21 45 -0.03 5.00 1.01 -0.01
59 AMD 89.74 17 Dec '21 162 150.00 0.433 0.53 94 145.00 0.421 0.55 7 -0.02 5.00 1.00 -0.01
60 AMD 89.74 20 Aug '21 43 130.00 0.518 0.14 85 125.00 0.507 0.18 13 -0.04 5.00 1.01 -0.01
61 AMD 89.74 17 Sep '21 71 125.00 0.449 0.42 34 120.00 0.436 0.55 666 -0.13 5.00 1.03 -0.01
62 AMD 89.74 15 Oct '21 99 130.00 0.425 0.48 34 125.00 0.411 0.54 74 -0.06 5.00 1.01 -0.01
63 AMD 89.74 20 Aug '21 43 125.00 0.507 0.23 13 120.00 0.484 0.26 615 -0.03 5.00 1.01 -0.02
64 AMD 89.74 30 Jul '21 22 130.00 0.651 0.07 16 125.00 0.626 0.08 2 -0.01 5.00 1.00 -0.03
65 AMD 89.74 30 Jul '21 22 125.00 0.626 0.10 2 120.00 0.593 0.12 62 -0.02 5.00 1.00 -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.