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 KWEB 35.04 13 Jan '23 3 25.50 1.280 9.65 0 25.00 1.808 10.00 0 -0.35 0.50 3.33 0.53
2 KWEB 35.04 13 Jan '23 3 30.00 0.766 5.15 3 29.50 1.013 5.50 0 -0.35 0.50 3.33 0.25
3 KWEB 35.04 20 Jan '23 10 22.00 1.312 13.15 1 21.00 1.550 14.00 0 -0.85 1.00 6.67 0.24
4 KWEB 35.04 20 Jan '23 10 12.00 2.820 23.15 1 11.00 3.037 24.00 0 -0.85 1.00 6.67 0.22
5 KWEB 35.04 13 Jan '23 3 22.00 2.401 13.15 0 21.00 2.615 14.00 0 -0.85 1.00 6.67 0.21
6 KWEB 35.04 20 Jan '23 10 18.00 1.812 17.15 0 17.42 2.021 17.60 0 -0.45 0.58 4.46 0.21
7 KWEB 35.04 20 Jan '23 10 13.00 2.621 22.15 0 12.00 2.820 23.00 1 -0.85 1.00 6.67 0.20
8 KWEB 35.04 13 Jan '23 3 26.50 1.533 8.65 0 26.00 1.719 9.00 1 -0.35 0.50 3.33 0.19
9 KWEB 35.04 20 Jan '23 10 14.00 2.437 21.15 0 13.00 2.621 22.00 0 -0.85 1.00 6.67 0.18
10 KWEB 35.04 20 Jan '23 10 15.00 2.266 20.15 20 14.00 2.437 21.00 0 -0.85 1.00 6.67 0.17
11 KWEB 35.04 20 Jan '23 10 16.00 2.106 19.15 0 15.00 2.266 20.00 20 -0.85 1.00 6.67 0.16
12 KWEB 35.04 20 Jan '23 10 17.00 1.954 18.15 0 16.00 2.106 19.00 0 -0.85 1.00 6.67 0.15
13 KWEB 35.04 20 Jan '23 10 19.00 1.678 16.15 0 18.00 1.812 17.00 0 -0.85 1.00 6.67 0.13
14 KWEB 35.04 20 Jan '23 10 20.00 1.550 15.15 6 19.00 1.678 16.00 0 -0.85 1.00 6.67 0.13
15 KWEB 35.04 20 Jan '23 10 26.00 0.969 9.15 1 25.50 1.089 9.55 0 -0.40 0.50 5.00 0.12
16 KWEB 35.04 13 Jan '23 3 23.50 2.097 11.65 0 23.00 2.196 12.00 0 -0.35 0.50 3.33 0.10
17 KWEB 35.04 17 Feb '23 38 16.00 1.320 19.25 0 15.00 1.419 20.10 0 -0.85 1.00 6.67 0.10
18 KWEB 35.04 13 Jan '23 3 24.00 1.999 11.15 0 23.50 2.097 11.50 0 -0.35 0.50 3.33 0.10
19 KWEB 35.04 13 Jan '23 3 24.50 1.903 10.65 0 24.00 1.999 11.00 0 -0.35 0.50 3.33 0.10
20 KWEB 35.04 13 Jan '23 3 25.00 1.808 10.15 0 24.50 1.903 10.50 0 -0.35 0.50 3.33 0.09
21 KWEB 35.04 17 Feb '23 38 17.00 1.228 18.25 0 16.00 1.320 19.10 0 -0.85 1.00 6.67 0.09
22 KWEB 35.04 13 Jan '23 3 32.00 0.669 3.20 71 31.50 0.759 3.55 1 -0.35 0.50 3.33 0.09
23 KWEB 35.04 13 Jan '23 3 31.50 0.759 3.65 1 31.00 0.849 4.05 1 -0.40 0.50 5.00 0.09
24 KWEB 35.04 13 Jan '23 3 27.00 1.444 8.15 0 26.50 1.533 8.50 0 -0.35 0.50 3.33 0.09
25 KWEB 35.04 13 Jan '23 3 28.00 1.269 7.15 2 27.50 1.356 7.50 0 -0.35 0.50 3.33 0.09
26 KWEB 35.04 13 Jan '23 3 28.50 1.183 6.65 0 28.00 1.269 7.00 2 -0.35 0.50 3.33 0.09
27 KWEB 35.04 13 Jan '23 3 29.00 1.098 6.15 1 28.50 1.183 6.50 0 -0.35 0.50 3.33 0.09
28 KWEB 35.04 13 Jan '23 3 29.50 1.013 5.65 0 29.00 1.098 6.00 1 -0.35 0.50 3.33 0.08
29 KWEB 35.04 17 Mar '23 66 15.00 1.127 20.30 0 14.00 1.211 21.15 0 -0.85 1.00 6.67 0.08
30 KWEB 35.04 17 Feb '23 38 19.00 1.058 16.25 0 18.00 1.141 17.10 0 -0.85 1.00 6.67 0.08
31 KWEB 35.04 17 Feb '23 38 21.00 0.966 14.30 0 20.00 1.045 15.15 0 -0.85 1.00 6.67 0.08
32 KWEB 35.04 17 Mar '23 66 17.00 1.027 18.35 0 16.00 1.104 19.20 0 -0.85 1.00 6.67 0.08
33 KWEB 35.04 17 Feb '23 38 22.00 0.890 13.30 0 21.00 0.966 14.15 0 -0.85 1.00 6.67 0.08
34 KWEB 35.04 27 Jan '23 17 29.00 0.606 6.35 1 28.50 0.671 6.60 0 -0.25 0.50 2.00 0.06
35 KWEB 35.04 20 Jan '23 10 31.50 0.549 3.85 5 31.00 0.613 4.15 12 -0.30 0.50 2.50 0.06
36 KWEB 35.04 19 May '23 129 10.00 1.149 25.40 0 9.00 1.212 26.10 0 -0.70 1.00 3.33 0.06
37 KWEB 35.04 19 May '23 129 12.00 1.058 23.40 0 11.00 1.117 24.20 0 -0.80 1.00 5.00 0.06
38 KWEB 35.04 13 Jan '23 3 30.50 0.708 4.65 2 30.00 0.766 5.00 3 -0.35 0.50 3.33 0.06
39 KWEB 35.04 20 Jan '23 10 27.42 0.866 7.80 523 27.00 0.922 8.05 6 -0.25 0.42 2.47 0.06
40 KWEB 35.04 17 Mar '23 66 14.00 1.211 21.30 0 13.00 1.265 22.10 0 -0.80 1.00 5.00 0.05
41 KWEB 35.04 20 Jan '23 10 28.50 0.761 6.70 0 28.00 0.814 7.05 23 -0.35 0.50 3.33 0.05
42 KWEB 35.04 20 Jan '23 10 23.00 1.305 12.20 0 22.42 1.355 12.60 1 -0.40 0.58 3.22 0.05
43 KWEB 35.04 17 Mar '23 66 20.00 0.860 15.40 0 19.00 0.907 16.25 0 -0.85 1.00 6.67 0.05
44 KWEB 35.04 19 Jan '24 374 12.00 0.673 24.15 5 11.00 0.719 24.55 0 -0.40 1.00 1.67 0.05
45 KWEB 35.04 20 Jan '23 10 32.42 0.546 3.05 50 32.00 0.589 3.30 1 -0.25 0.42 2.47 0.04
46 KWEB 35.04 21 Jun '24 528 19.00 0.478 18.85 0 18.00 0.520 19.05 0 -0.20 1.00 1.25 0.04
47 KWEB 35.04 19 May '23 129 20.00 0.731 15.80 1 19.00 0.773 16.55 0 -0.75 1.00 4.00 0.04
48 KWEB 35.04 20 Jan '23 10 30.00 0.654 5.20 76 29.50 0.695 5.60 0 -0.40 0.50 5.00 0.04
49 KWEB 35.04 20 Jan '23 10 29.50 0.695 5.70 0 29.00 0.734 6.05 1 -0.35 0.50 3.33 0.04
50 KWEB 35.04 20 Jan '23 10 30.50 0.617 4.75 0 30.00 0.654 5.10 76 -0.35 0.50 3.33 0.04
51 KWEB 35.04 19 May '23 129 19.00 0.773 16.70 0 18.00 0.810 17.50 0 -0.80 1.00 5.00 0.04
52 KWEB 35.04 19 May '23 129 17.00 0.846 18.60 0 16.00 0.881 19.40 0 -0.80 1.00 5.00 0.04
53 KWEB 35.04 19 May '23 129 16.00 0.881 19.55 0 15.00 0.916 20.35 0 -0.80 1.00 5.00 0.03
54 KWEB 35.04 17 Mar '23 66 22.00 0.794 13.50 5 21.00 0.829 14.30 0 -0.80 1.00 5.00 0.03
55 KWEB 35.04 13 Jan '23 3 33.50 0.629 1.84 5 33.00 0.662 2.11 92 -0.27 0.50 2.17 0.03
56 KWEB 35.04 13 Jan '23 3 33.00 0.662 2.26 92 32.50 0.694 2.62 23 -0.36 0.50 3.57 0.03
57 KWEB 35.04 19 May '23 129 11.00 1.117 24.40 0 10.00 1.149 25.10 0 -0.70 1.00 3.33 0.03
58 KWEB 35.04 27 Jan '23 17 30.50 0.584 4.90 0 30.00 0.616 5.20 5 -0.30 0.50 2.50 0.03
59 KWEB 35.04 17 Mar '23 66 21.00 0.829 14.45 0 20.00 0.860 15.25 0 -0.80 1.00 5.00 0.03
60 KWEB 35.04 27 Jan '23 17 32.00 0.526 3.60 2 31.50 0.555 3.90 10 -0.30 0.50 2.50 0.03
61 KWEB 35.04 20 Jan '23 10 29.00 0.734 6.20 1 28.50 0.761 6.55 0 -0.35 0.50 3.33 0.03
62 KWEB 35.04 19 Jan '24 374 15.00 0.635 21.45 0 14.00 0.659 21.90 0 -0.45 1.00 1.82 0.02
63 KWEB 35.04 3 Feb '23 24 33.00 0.538 3.15 1 32.50 0.563 3.40 0 -0.25 0.50 2.00 0.02
64 KWEB 35.04 17 Mar '23 66 19.00 0.907 16.35 0 18.00 0.930 17.20 1 -0.85 1.00 6.67 0.02
65 KWEB 35.04 19 May '23 129 22.00 0.703 14.00 0 21.00 0.726 14.70 0 -0.70 1.00 3.33 0.02
66 KWEB 35.04 17 Mar '23 66 16.00 1.104 19.35 0 15.00 1.127 20.15 0 -0.80 1.00 5.00 0.02
67 KWEB 35.04 27 Jan '23 17 33.00 0.517 2.82 55 32.50 0.537 3.10 20 -0.28 0.50 2.27 0.02
68 KWEB 35.04 19 Jan '24 374 11.00 0.719 25.05 0 10.00 0.738 25.45 0 -0.40 1.00 1.67 0.02
69 KWEB 35.04 27 Jan '23 17 31.00 0.566 4.45 0 30.50 0.584 4.75 0 -0.30 0.50 2.50 0.02
70 KWEB 35.04 20 Jan '23 10 34.00 0.526 1.85 2,646 33.50 0.543 2.11 19 -0.26 0.50 2.08 0.02
71 KWEB 35.04 27 Jan '23 17 28.50 0.671 6.80 0 28.00 0.688 7.10 0 -0.30 0.50 2.50 0.02
72 KWEB 35.04 3 Feb '23 24 26.50 0.741 8.80 0 26.00 0.755 9.10 0 -0.30 0.50 2.50 0.01
73 KWEB 35.04 17 Feb '23 38 20.00 1.045 15.30 0 19.00 1.058 16.10 0 -0.80 1.00 5.00 0.01
74 KWEB 35.04 3 Feb '23 24 34.00 0.533 2.51 12 33.50 0.545 2.74 0 -0.23 0.50 1.85 0.01
75 KWEB 35.04 10 Feb '23 31 34.00 0.537 2.78 0 33.50 0.549 2.99 0 -0.21 0.50 1.72 0.01
76 KWEB 35.04 27 Jan '23 17 34.00 0.512 2.16 2,998 33.50 0.523 2.40 25 -0.24 0.50 1.92 0.01
77 KWEB 35.04 27 Jan '23 17 31.50 0.555 4.00 10 31.00 0.566 4.30 0 -0.30 0.50 2.50 0.01
78 KWEB 35.04 27 Jan '23 17 27.00 0.777 8.25 0 26.50 0.787 8.55 0 -0.30 0.50 2.50 0.01
79 KWEB 35.04 27 Jan '23 17 30.00 0.616 5.35 5 29.50 0.625 5.65 0 -0.30 0.50 2.50 0.01
80 KWEB 35.04 19 Jan '24 374 13.00 0.664 23.20 0 12.00 0.673 23.60 5 -0.40 1.00 1.67 0.01
81 KWEB 35.04 3 Feb '23 24 30.50 0.590 5.10 0 30.00 0.599 5.35 0 -0.25 0.50 2.00 0.01
82 KWEB 35.04 3 Feb '23 24 31.50 0.578 4.30 0 31.00 0.587 4.55 5 -0.25 0.50 2.00 0.01
83 KWEB 35.04 10 Feb '23 31 33.50 0.549 3.10 0 33.00 0.557 3.30 1 -0.20 0.50 1.67 0.01
84 KWEB 35.04 10 Feb '23 31 32.00 0.565 4.10 0 31.50 0.573 4.35 0 -0.25 0.50 2.00 0.01
85 KWEB 35.04 10 Feb '23 31 35.00 0.532 2.24 19 34.50 0.540 2.42 8 -0.18 0.50 1.56 0.01
86 KWEB 35.04 20 Jan '23 10 33.50 0.543 2.19 19 33.00 0.550 2.47 88 -0.28 0.50 2.27 0.01
87 KWEB 35.04 24 Feb '23 45 34.50 0.540 2.96 1 34.00 0.546 3.15 0 -0.19 0.50 1.61 0.01
88 KWEB 35.04 3 Feb '23 24 35.00 0.533 1.96 53 34.50 0.539 2.12 9 -0.16 0.50 1.47 0.01
89 KWEB 35.04 24 Feb '23 45 32.00 0.570 4.55 0 31.50 0.576 4.75 0 -0.20 0.50 1.67 0.01
90 KWEB 35.04 19 May '23 129 21.00 0.726 14.90 0 20.00 0.731 15.60 1 -0.70 1.00 3.33 0.01
91 KWEB 35.04 27 Jan '23 17 35.00 0.510 1.59 77 34.50 0.516 1.79 13 -0.20 0.50 1.67 0.01
92 KWEB 35.04 20 Jan '23 10 31.00 0.613 4.30 12 30.50 0.617 4.60 0 -0.30 0.50 2.50 0.00
93 KWEB 35.04 19 Jan '24 374 14.00 0.659 22.35 0 13.00 0.664 22.75 0 -0.40 1.00 1.67 0.00
94 KWEB 35.04 3 Feb '23 24 31.00 0.587 4.70 5 30.50 0.590 4.95 0 -0.25 0.50 2.00 0.00
95 KWEB 35.04 24 Feb '23 45 35.00 0.537 2.70 3 34.50 0.540 2.87 1 -0.17 0.50 1.52 0.00
96 KWEB 35.04 24 Feb '23 45 35.50 0.535 2.46 0 35.00 0.537 2.62 3 -0.16 0.50 1.47 0.00
97 KWEB 35.04 10 Feb '23 31 35.50 0.532 1.99 2 35.00 0.532 2.16 19 -0.17 0.50 1.52 0.00
98 KWEB 35.04 3 Feb '23 24 35.50 0.532 1.73 11 35.00 0.533 1.90 53 -0.17 0.50 1.52 0.00
99 KWEB 35.04 20 Jan '23 10 21.00 1.550 14.20 0 20.00 1.550 15.00 6 -0.80 1.00 5.00 0.00
100 KWEB 35.04 21 Jun '24 528 21.00 0.498 17.35 0 20.00 0.497 17.50 0 -0.15 1.00 1.18 -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.