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 January 3, 2022. 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 CAG 34.06 7 Jan '22 4 34.00 0.506 0.85 215 33.00 0.560 1.35 32 -0.50 1.00 2.00 0.05
2 CAG 34.06 7 Jan '22 4 36.00 0.454 0.15 245 35.00 0.503 0.30 168 -0.15 1.00 1.18 0.05
3 CAG 34.06 21 Jan '22 18 36.00 0.238 0.25 340 35.00 0.274 0.40 155 -0.15 1.00 1.18 0.04
4 CAG 34.06 7 Jan '22 4 33.00 0.560 1.50 32 32.00 0.588 2.15 2 -0.65 1.00 2.86 0.03
5 CAG 34.06 14 Jan '22 11 33.00 0.362 1.55 1 32.00 0.390 2.20 0 -0.65 1.00 2.86 0.03
6 CAG 34.06 21 Jan '22 18 35.00 0.274 0.50 155 34.00 0.297 0.90 226 -0.40 1.00 1.67 0.02
7 CAG 34.06 14 Jan '22 11 35.00 0.327 0.45 2 34.00 0.348 0.80 24 -0.35 1.00 1.54 0.02
8 CAG 34.06 28 Jan '22 25 36.00 0.228 0.30 12 35.00 0.248 0.45 5 -0.15 1.00 1.18 0.02
9 CAG 34.06 4 Feb '22 32 34.00 0.229 1.05 4 33.00 0.248 1.50 0 -0.45 1.00 1.82 0.02
10 CAG 34.06 14 Jan '22 11 36.00 0.311 0.20 54 35.00 0.327 0.35 2 -0.15 1.00 1.18 0.02
11 CAG 34.06 21 Jan '22 18 33.00 0.302 1.60 56 32.00 0.317 2.25 0 -0.65 1.00 2.86 0.02
12 CAG 34.06 18 Feb '22 46 33.00 0.213 1.75 8 32.00 0.229 2.30 0 -0.55 1.00 2.22 0.02
13 CAG 34.06 14 Jan '22 11 34.00 0.348 0.90 24 33.00 0.362 1.40 1 -0.50 1.00 2.00 0.01
14 CAG 34.06 18 Mar '22 74 36.00 0.196 0.55 11 35.00 0.211 0.70 0 -0.15 1.00 1.18 0.01
15 CAG 34.06 17 Jun '22 165 33.00 0.202 2.55 0 32.00 0.216 2.95 0 -0.40 1.00 1.67 0.01
16 CAG 34.06 28 Jan '22 25 34.00 0.259 1.00 6 33.00 0.272 1.50 0 -0.50 1.00 2.00 0.01
17 CAG 34.06 4 Feb '22 32 36.00 0.220 0.35 0 35.00 0.232 0.45 12 -0.10 1.00 1.11 0.01
18 CAG 34.06 28 Jan '22 25 35.00 0.248 0.55 5 34.00 0.259 0.85 6 -0.30 1.00 1.43 0.01
19 CAG 34.06 18 Feb '22 46 36.00 0.197 0.40 1 35.00 0.205 0.55 54 -0.15 1.00 1.18 0.01
20 CAG 34.06 18 Feb '22 46 35.00 0.205 0.65 54 34.00 0.212 1.00 106 -0.35 1.00 1.54 0.01
21 CAG 34.06 21 Jan '22 18 34.00 0.297 0.95 226 33.00 0.302 1.45 56 -0.50 1.00 2.00 0.01
22 CAG 34.06 7 Jan '22 4 35.00 0.503 0.40 168 34.00 0.506 0.70 215 -0.30 1.00 1.43 0.00
23 CAG 34.06 17 Jun '22 165 36.00 0.207 1.20 9 35.00 0.209 1.40 11 -0.20 1.00 1.25 0.00
24 CAG 34.06 18 Feb '22 46 34.00 0.212 1.10 106 33.00 0.213 1.60 8 -0.50 1.00 2.00 0.00
25 CAG 34.06 18 Mar '22 74 35.00 0.211 0.90 0 34.00 0.209 1.20 0 -0.30 1.00 1.43 -0.00
26 CAG 34.06 17 Jun '22 165 34.00 0.205 2.05 4 33.00 0.202 2.35 0 -0.30 1.00 1.43 -0.00
27 CAG 34.06 4 Feb '22 32 35.00 0.232 0.60 12 34.00 0.229 0.85 4 -0.25 1.00 1.33 -0.00
28 CAG 34.06 18 Mar '22 74 33.00 0.206 1.95 0 32.00 0.202 2.45 0 -0.50 1.00 2.00 -0.00
29 CAG 34.06 18 Mar '22 74 34.00 0.209 1.35 0 33.00 0.206 1.75 0 -0.40 1.00 1.67 -0.00
30 CAG 34.06 17 Jun '22 165 35.00 0.209 1.55 11 34.00 0.205 1.85 4 -0.30 1.00 1.43 -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.