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 23, 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 TROW 111.97 21 Jun '24 59 105.00 0.181 10.40 0 100.00 0.358 13.10 0 -2.70 5.00 2.17 0.18
2 TROW 111.97 17 May '24 24 105.00 0.391 8.80 2 100.00 0.501 11.80 0 -3.00 5.00 2.50 0.11
3 TROW 111.97 17 May '24 24 110.00 0.311 4.70 32 105.00 0.391 8.00 2 -3.30 5.00 2.94 0.08
4 TROW 111.97 19 Jul '24 87 115.00 0.235 4.10 7 110.00 0.282 6.20 0 -2.10 5.00 1.72 0.05
5 TROW 111.97 19 Jul '24 87 105.00 0.286 11.60 0 100.00 0.329 13.50 0 -1.90 5.00 1.61 0.04
6 TROW 111.97 18 Oct '24 178 120.00 0.231 4.80 5 115.00 0.268 6.40 0 -1.60 5.00 1.47 0.04
7 TROW 111.97 18 Oct '24 178 110.00 0.240 9.40 0 105.00 0.261 11.90 1 -2.50 5.00 2.00 0.02
8 TROW 111.97 18 Oct '24 178 105.00 0.261 14.00 1 100.00 0.282 15.40 0 -1.40 5.00 1.39 0.02
9 TROW 111.97 17 May '24 24 115.00 0.294 2.20 31 110.00 0.311 4.40 32 -2.20 5.00 1.79 0.02
10 TROW 111.97 20 Jun '25 423 110.00 0.195 14.90 0 105.00 0.209 16.80 0 -1.90 5.00 1.61 0.01
11 TROW 111.97 17 May '24 24 120.00 0.281 0.80 58 115.00 0.294 2.00 31 -1.20 5.00 1.32 0.01
12 TROW 111.97 21 Jun '24 59 115.00 0.250 3.40 19 110.00 0.262 5.60 33 -2.20 5.00 1.79 0.01
13 TROW 111.97 17 Jan '25 269 115.00 0.220 9.10 1 110.00 0.231 11.30 1 -2.20 5.00 1.79 0.01
14 TROW 111.97 15 Nov '24 206 120.00 0.240 5.80 1 115.00 0.248 7.40 19 -1.60 5.00 1.47 0.01
15 TROW 111.97 20 Dec '24 241 115.00 0.234 8.50 0 110.00 0.240 10.60 0 -2.10 5.00 1.72 0.01
16 TROW 111.97 21 Jun '24 59 120.00 0.244 1.75 34 115.00 0.250 3.10 19 -1.35 5.00 1.37 0.01
17 TROW 111.97 19 Jul '24 87 120.00 0.231 2.40 24 115.00 0.235 3.80 7 -1.40 5.00 1.39 0.00
18 TROW 111.97 19 Jul '24 87 110.00 0.282 8.40 0 105.00 0.286 9.10 0 -0.70 5.00 1.16 0.00
19 TROW 111.97 20 Dec '24 241 120.00 0.231 6.40 7 115.00 0.234 8.10 0 -1.70 5.00 1.52 0.00
20 TROW 111.97 16 Jan '26 633 105.00 0.252 20.60 0 100.00 0.252 20.70 0 -0.10 5.00 1.02  0
21 TROW 111.97 17 Jan '25 269 110.00 0.231 11.60 1 105.00 0.231 14.10 0 -2.50 5.00 2.00 -0.00
22 TROW 111.97 15 Nov '24 206 115.00 0.248 9.00 19 110.00 0.247 9.90 0 -0.90 5.00 1.22 -0.00
23 TROW 111.97 15 Nov '24 206 110.00 0.247 10.50 0 105.00 0.245 12.70 1 -2.20 5.00 1.79 -0.00
24 TROW 111.97 20 Dec '24 241 110.00 0.240 11.30 0 105.00 0.237 13.50 0 -2.20 5.00 1.79 -0.00
25 TROW 111.97 17 Jan '25 269 105.00 0.231 14.60 0 100.00 0.228 17.40 0 -2.80 5.00 2.27 -0.00
26 TROW 111.97 20 Jun '25 423 115.00 0.202 12.50 0 110.00 0.195 14.20 0 -1.70 5.00 1.52 -0.01
27 TROW 111.97 20 Jun '25 423 120.00 0.211 10.60 0 115.00 0.202 11.80 0 -1.20 5.00 1.32 -0.01
28 TROW 111.97 17 Jan '25 269 120.00 0.229 7.00 3 115.00 0.220 8.00 1 -1.00 5.00 1.25 -0.01
29 TROW 111.97 20 Dec '24 241 105.00 0.237 14.00 0 100.00 0.225 16.70 0 -2.70 5.00 2.17 -0.01
30 TROW 111.97 18 Oct '24 178 115.00 0.268 8.70 0 110.00 0.240 8.90 0 -0.20 5.00 1.04 -0.03
31 TROW 111.97 20 Jun '25 423 105.00 0.209 19.50 0 100.00 0.166 19.70 0 -0.20 5.00 1.04 -0.04
32 TROW 111.97 16 Jan '26 633 115.00 0.105 15.60 0 110.00 0.061 17.30 0 -1.70 5.00 1.52 -0.04
33 TROW 111.97 21 Jun '24 59 110.00 0.262 6.00 33 105.00 0.181 7.10 0 -1.10 5.00 1.28 -0.08
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.