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 10, 2023. 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 DUK 105.43 20 Jan '23 10 100.00 0.193 5.90 30 97.50 0.265 7.70 1 -1.80 2.50 3.57 0.07
2 DUK 105.43 17 Feb '23 38 100.00 0.238 6.90 8 97.50 0.269 8.70 1 -1.80 2.50 3.57 0.03
3 DUK 105.43 17 Feb '23 38 105.00 0.206 3.20 84 100.00 0.238 6.50 8 -3.30 5.00 2.94 0.03
4 DUK 105.43 17 Feb '23 38 110.00 0.186 1.00 125 105.00 0.206 3.00 84 -2.00 5.00 1.67 0.02
5 DUK 105.43 21 Apr '23 101 110.00 0.182 2.50 5,025 105.00 0.200 4.70 5 -2.20 5.00 1.79 0.02
6 DUK 105.43 17 Feb '23 38 115.00 0.170 0.20 5 110.00 0.186 0.85 125 -0.65 5.00 1.15 0.02
7 DUK 105.43 20 Jan '23 10 110.00 0.175 0.15 8 105.00 0.190 1.45 192 -1.30 5.00 1.35 0.01
8 DUK 105.43 16 Jun '23 157 105.00 0.197 6.20 2 100.00 0.209 9.10 1 -2.90 5.00 2.38 0.01
9 DUK 105.43 21 Apr '23 101 100.00 0.210 8.20 78 97.50 0.222 9.80 0 -1.60 2.50 2.78 0.01
10 DUK 105.43 16 Jun '23 157 115.00 0.176 1.90 507 110.00 0.187 3.50 23 -1.60 5.00 1.47 0.01
11 DUK 105.43 21 Jul '23 192 110.00 0.184 4.40 21 105.00 0.194 6.60 2 -2.20 5.00 1.79 0.01
12 DUK 105.43 21 Apr '23 101 105.00 0.200 4.90 5 100.00 0.210 7.90 78 -3.00 5.00 2.50 0.01
13 DUK 105.43 16 Jun '23 157 110.00 0.187 3.70 23 105.00 0.197 5.90 2 -2.20 5.00 1.79 0.01
14 DUK 105.43 21 Jul '23 192 105.00 0.194 6.90 2 100.00 0.202 9.70 1 -2.80 5.00 2.27 0.01
15 DUK 105.43 21 Apr '23 101 115.00 0.175 1.05 138 110.00 0.182 2.30 5,025 -1.25 5.00 1.33 0.01
16 DUK 105.43 21 Jul '23 192 115.00 0.177 2.50 11 110.00 0.184 4.10 21 -1.60 5.00 1.47 0.01
17 DUK 105.43 21 Jul '23 192 100.00 0.202 10.00 1 97.50 0.208 11.40 0 -1.40 2.50 2.27 0.01
18 DUK 105.43 16 Jun '23 157 100.00 0.209 9.40 1 97.50 0.214 10.90 0 -1.50 2.50 2.50 0.01
19 DUK 105.43 20 Jan '23 10 105.00 0.190 1.65 192 100.00 0.193 5.40 30 -3.75 5.00 4.00 0.00
20 DUK 105.43 17 Jan '25 738 100.00 0.220 16.40 0 97.50 0.220 16.50 0 -0.10 2.50 1.04  0
21 DUK 105.43 17 Jan '25 738 115.00 0.220 9.30 0 110.00 0.220 10.40 2 -1.10 5.00 1.28  0
22 DUK 105.43 17 Jan '25 738 105.00 0.220 13.70 0 100.00 0.220 15.40 0 -1.70 5.00 1.52  0
23 DUK 105.43 17 Jan '25 738 110.00 0.220 11.00 2 105.00 0.220 12.70 0 -1.70 5.00 1.52  0
24 DUK 105.43 19 Jan '24 374 115.00 0.166 5.30 26 110.00 0.166 7.00 41 -1.70 5.00 1.52 -0.00
25 DUK 105.43 19 Jan '24 374 100.00 0.161 12.80 0 97.50 0.159 14.00 0 -1.20 2.50 1.92 -0.00
26 DUK 105.43 19 Jan '24 374 105.00 0.163 9.90 15 100.00 0.161 12.40 0 -2.50 5.00 2.00 -0.00
27 DUK 105.43 19 Jan '24 374 110.00 0.166 7.30 41 105.00 0.163 9.50 15 -2.20 5.00 1.79 -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.