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 4, 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 ITB 110.32 19 Apr '24 15 92.00 0.291 19.10 0 91.00 0.590 19.30 0 -0.20 1.00 1.25 0.30
2 ITB 110.32 19 Apr '24 15 76.00 0.832 34.70 0 75.00 1.055 35.20 0 -0.50 1.00 2.00 0.22
3 ITB 110.32 19 Apr '24 15 83.00 0.750 27.80 0 82.00 0.898 28.20 0 -0.40 1.00 1.67 0.15
4 ITB 110.32 12 Apr '24 8 97.00 0.458 13.70 0 96.00 0.568 14.30 0 -0.60 1.00 2.50 0.11
5 ITB 110.32 19 Apr '24 15 86.00 0.670 24.70 0 85.00 0.758 25.20 0 -0.50 1.00 2.00 0.09
6 ITB 110.32 19 Apr '24 15 78.00 0.842 32.70 0 77.00 0.918 33.20 0 -0.50 1.00 2.00 0.08
7 ITB 110.32 19 Apr '24 15 94.00 0.509 16.90 0 93.00 0.574 17.30 0 -0.40 1.00 1.67 0.07
8 ITB 110.32 19 Apr '24 15 96.00 0.455 14.80 0 95.00 0.518 15.40 0 -0.60 1.00 2.50 0.06
9 ITB 110.32 19 Apr '24 15 88.00 0.581 22.70 0 87.00 0.643 23.30 0 -0.60 1.00 2.50 0.06
10 ITB 110.32 12 Apr '24 8 106.50 0.276 4.70 0 106.00 0.333 4.80 0 -0.10 0.50 1.25 0.06
11 ITB 110.32 19 Jul '24 106 88.00 0.349 24.40 0 87.00 0.383 24.50 0 -0.10 1.00 1.11 0.03
12 ITB 110.32 12 Apr '24 8 108.50 0.278 3.10 0 108.00 0.306 3.20 0 -0.10 0.50 1.25 0.03
13 ITB 110.32 19 Apr '24 15 79.00 0.815 31.70 0 78.00 0.842 32.20 0 -0.50 1.00 2.00 0.03
14 ITB 110.32 19 Apr '24 15 97.00 0.428 13.80 0 96.00 0.455 14.40 0 -0.60 1.00 2.50 0.03
15 ITB 110.32 19 Apr '24 15 80.00 0.788 30.70 0 79.00 0.815 31.20 0 -0.50 1.00 2.00 0.03
16 ITB 110.32 19 Apr '24 15 81.00 0.761 29.70 0 80.00 0.788 30.20 0 -0.50 1.00 2.00 0.03
17 ITB 110.32 19 Apr '24 15 87.00 0.643 23.70 0 86.00 0.670 24.30 0 -0.60 1.00 2.50 0.03
18 ITB 110.32 26 Apr '24 22 110.50 0.280 3.20 1 110.00 0.299 3.30 0 -0.10 0.50 1.25 0.02
19 ITB 110.32 19 Jul '24 106 87.00 0.383 25.30 0 86.00 0.401 25.50 0 -0.20 1.00 1.25 0.02
20 ITB 110.32 19 Jul '24 106 94.00 0.336 18.80 0 93.00 0.354 19.20 0 -0.40 1.00 1.67 0.02
21 ITB 110.32 19 Jul '24 106 93.00 0.354 20.00 0 92.00 0.369 20.10 0 -0.10 1.00 1.11 0.01
22 ITB 110.32 19 Jul '24 106 97.00 0.326 16.40 0 96.00 0.339 16.70 0 -0.30 1.00 1.43 0.01
23 ITB 110.32 19 Jul '24 106 91.00 0.353 21.50 0 90.00 0.359 21.70 0 -0.20 1.00 1.25 0.01
24 ITB 110.32 19 Jul '24 106 90.00 0.359 22.50 0 89.00 0.364 22.70 0 -0.20 1.00 1.25 0.01
25 ITB 110.32 19 Apr '24 15 91.00 0.590 19.90 0 90.00 0.593 20.30 3 -0.40 1.00 1.67 0.00
26 ITB 110.32 19 Jul '24 106 95.00 0.334 18.00 1 94.00 0.336 18.30 0 -0.30 1.00 1.43 0.00
27 ITB 110.32 17 Jan '25 288 44.00 0.232 67.50 0 40.00 0.232 70.10 0 -2.60 4.00 2.86  0
28 ITB 110.32 17 Jan '25 288 35.00 0.232 76.10 0 30.00 0.232 79.90 0 -3.80 5.00 4.17  0
29 ITB 110.32 17 Jan '25 288 70.00 0.232 42.70 0 69.00 0.232 43.00 0 -0.30 1.00 1.43  0
30 ITB 110.32 17 Jan '25 288 40.00 0.232 71.30 0 35.00 0.232 75.00 0 -3.70 5.00 3.85  0
31 ITB 110.32 19 Apr '24 15 85.00 0.758 26.00 0 84.00 0.757 26.20 0 -0.20 1.00 1.25 -0.00
32 ITB 110.32 17 Jan '25 288 72.00 0.232 41.10 0 71.00 0.231 41.20 0 -0.10 1.00 1.11 -0.00
33 ITB 110.32 19 Apr '24 15 90.00 0.593 20.80 3 89.00 0.591 21.30 0 -0.50 1.00 2.00 -0.00
34 ITB 110.32 19 Jul '24 106 96.00 0.339 17.40 0 95.00 0.334 17.50 1 -0.10 1.00 1.11 -0.00
35 ITB 110.32 19 Apr '24 15 84.00 0.757 26.90 0 83.00 0.750 27.20 0 -0.30 1.00 1.43 -0.01
36 ITB 110.32 19 Apr '24 15 95.00 0.518 16.00 0 94.00 0.509 16.30 0 -0.30 1.00 1.43 -0.01
37 ITB 110.32 19 Apr '24 15 89.00 0.591 21.70 0 88.00 0.581 22.20 0 -0.50 1.00 2.00 -0.01
38 ITB 110.32 19 Jul '24 106 89.00 0.364 23.30 0 88.00 0.349 23.40 0 -0.10 1.00 1.11 -0.01
39 ITB 110.32 19 Apr '24 15 77.00 0.918 33.80 0 76.00 0.832 34.10 0 -0.30 1.00 1.43 -0.09
40 ITB 110.32 19 Apr '24 15 82.00 0.898 28.90 0 81.00 0.761 29.20 0 -0.30 1.00 1.43 -0.14
41 ITB 110.32 19 Apr '24 15 93.00 0.574 18.10 0 92.00 0.291 18.30 0 -0.20 1.00 1.25 -0.28
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.