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 12, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 ACN 315.40 17 Jan '25 280 180.00 0.265 142.90 0 185.00 0.315 135.10 0 7.80 5.00 0.64 0.05
2 ACN 315.40 17 Jan '25 280 185.00 0.315 138.10 0 190.00 0.336 130.60 0 7.50 5.00 0.67 0.02
3 ACN 315.40 17 Jan '25 280 175.00 0.257 147.60 0 180.00 0.265 139.20 0 8.40 5.00 0.60 0.01
4 ACN 315.40 17 May '24 35 275.00 0.354 43.50 0 280.00 0.358 36.20 0 7.30 5.00 0.68 0.00
5 ACN 315.40 17 Jan '25 280 150.00 0.216 171.10 0 155.00 0.216 162.80 0 8.30 5.00 0.60  0
6 ACN 315.40 17 Jan '25 280 140.00 0.216 180.30 0 145.00 0.216 172.40 0 7.90 5.00 0.63  0
7 ACN 315.40 17 Jan '25 280 155.00 0.216 166.50 0 160.00 0.216 158.50 0 8.00 5.00 0.62  0
8 ACN 315.40 17 Jan '25 280 145.00 0.216 175.60 0 150.00 0.216 167.80 0 7.80 5.00 0.64  0
9 ACN 315.40 17 Jan '25 280 125.00 0.216 195.00 0 130.00 0.216 186.70 0 8.30 5.00 0.60  0
10 ACN 315.40 17 May '24 35 295.00 0.282 25.30 0 300.00 0.279 19.60 1 5.70 5.00 0.88 -0.00
11 ACN 315.40 17 May '24 35 300.00 0.279 20.70 1 305.00 0.271 16.20 6 4.50 5.00 1.11 -0.01
12 ACN 315.40 16 Aug '24 126 285.00 0.294 42.10 0 290.00 0.284 35.60 0 6.50 5.00 0.77 -0.01
13 ACN 315.40 17 May '24 35 305.00 0.271 16.80 6 310.00 0.261 12.80 8 4.00 5.00 1.25 -0.01
14 ACN 315.40 20 Sep '24 161 265.00 0.323 60.60 0 270.00 0.313 54.40 0 6.20 5.00 0.81 -0.01
15 ACN 315.40 17 May '24 35 265.00 0.403 53.40 0 270.00 0.392 45.50 0 7.90 5.00 0.63 -0.01
16 ACN 315.40 20 Sep '24 161 305.00 0.280 31.80 0 310.00 0.267 25.40 0 6.40 5.00 0.78 -0.01
17 ACN 315.40 17 May '24 35 215.00 0.689 102.90 0 220.00 0.675 94.70 0 8.20 5.00 0.61 -0.01
18 ACN 315.40 17 Jan '25 280 190.00 0.336 133.80 0 195.00 0.322 125.50 0 8.30 5.00 0.60 -0.01
19 ACN 315.40 21 Jun '24 70 125.00 1.078 193.20 0 130.00 1.063 184.80 0 8.40 5.00 0.60 -0.02
20 ACN 315.40 17 May '24 35 285.00 0.328 34.80 0 290.00 0.309 28.00 0 6.80 5.00 0.74 -0.02
21 ACN 315.40 17 May '24 35 290.00 0.309 29.10 0 295.00 0.282 22.50 0 6.60 5.00 0.76 -0.03
22 ACN 315.40 17 May '24 35 260.00 0.433 58.30 0 265.00 0.403 50.30 0 8.00 5.00 0.62 -0.03
23 ACN 315.40 17 May '24 35 280.00 0.358 39.60 0 285.00 0.328 31.30 0 8.30 5.00 0.60 -0.03
24 ACN 315.40 17 May '24 35 270.00 0.392 48.90 0 275.00 0.354 40.80 0 8.10 5.00 0.62 -0.04
25 ACN 315.40 17 Jan '25 280 170.00 0.305 152.40 0 175.00 0.257 144.10 0 8.30 5.00 0.60 -0.05
26 ACN 315.40 17 Jan '25 280 195.00 0.322 129.20 0 200.00 0.270 121.20 2 8.00 5.00 0.62 -0.05
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.