Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 April 2, 2024. 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 FIVE 171.13 19 Apr '24 17 165.00 0.268 8.60 0 160.00 0.378 10.90 11 -2.30 5.00 1.85 0.11
2 FIVE 171.13 21 Jun '24 80 170.00 0.368 12.70 10 165.00 0.399 14.70 0 -2.00 5.00 1.67 0.03
3 FIVE 171.13 21 Jun '24 80 165.00 0.399 17.40 0 160.00 0.416 18.00 0 -0.60 5.00 1.14 0.02
4 FIVE 171.13 17 May '24 45 170.00 0.299 8.00 64 165.00 0.315 10.60 0 -2.60 5.00 2.08 0.02
5 FIVE 171.13 17 May '24 45 165.00 0.315 11.30 0 160.00 0.325 13.90 0 -2.60 5.00 2.08 0.01
6 FIVE 171.13 17 May '24 45 180.00 0.288 3.70 8 175.00 0.298 5.20 50 -1.50 5.00 1.43 0.01
7 FIVE 171.13 19 Apr '24 17 180.00 0.280 1.30 299 175.00 0.289 2.55 42 -1.25 5.00 1.33 0.01
8 FIVE 171.13 17 Jan '25 290 180.00 0.358 21.00 0 175.00 0.367 22.10 1 -1.10 5.00 1.28 0.01
9 FIVE 171.13 21 Jun '24 80 175.00 0.361 10.10 13 170.00 0.368 12.20 10 -2.10 5.00 1.72 0.01
10 FIVE 171.13 17 Jan '25 290 165.00 0.355 28.40 0 160.00 0.360 28.80 0 -0.40 5.00 1.09 0.00
11 FIVE 171.13 16 Aug '24 136 175.00 0.344 13.40 0 170.00 0.348 15.20 0 -1.80 5.00 1.56 0.00
12 FIVE 171.13 19 Apr '24 17 175.00 0.289 2.75 42 170.00 0.293 4.70 33 -1.95 5.00 1.64 0.00
13 FIVE 171.13 19 Jul '24 108 180.00 0.345 9.60 16 175.00 0.348 11.40 7 -1.80 5.00 1.56 0.00
14 FIVE 171.13 16 Aug '24 136 180.00 0.341 11.20 3 175.00 0.344 12.90 0 -1.70 5.00 1.52 0.00
15 FIVE 171.13 21 Jun '24 80 180.00 0.358 8.10 23 175.00 0.361 9.60 13 -1.50 5.00 1.43 0.00
16 FIVE 171.13 17 May '24 45 175.00 0.298 5.60 50 170.00 0.299 7.60 64 -2.00 5.00 1.67 0.00
17 FIVE 171.13 17 Jan '25 290 175.00 0.367 23.30 1 170.00 0.368 23.40 2 -0.10 5.00 1.02 0.00
18 FIVE 171.13 19 Apr '24 17 170.00 0.293 5.10 33 165.00 0.268 6.80 0 -1.70 5.00 1.52 -0.03
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.