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 December 30, 2021. 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 APPS 62.84 18 Feb '22 50 85.00 0.790 1.75 28 90.00 0.821 1.10 10 0.65 5.00 7.69 0.03
2 APPS 62.84 7 Jan '22 8 67.00 0.652 1.05 107 68.00 0.668 0.70 897 0.35 1.00 2.86 0.02
3 APPS 62.84 18 Mar '22 78 85.00 0.730 2.60 33 90.00 0.743 1.85 8 0.75 5.00 6.67 0.01
4 APPS 62.84 18 Mar '22 78 90.00 0.743 2.00 8 95.00 0.755 1.45 1 0.55 5.00 9.09 0.01
5 APPS 62.84 7 Jan '22 8 66.00 0.641 1.25 44 67.00 0.652 0.90 107 0.35 1.00 2.86 0.01
6 APPS 62.84 17 Jun '22 169 110.00 0.693 2.45 0 115.00 0.704 1.85 10 0.60 5.00 8.33 0.01
7 APPS 62.84 7 Jan '22 8 63.00 0.627 2.40 102 64.00 0.637 1.75 308 0.65 1.00 1.54 0.01
8 APPS 62.84 14 Jan '22 15 63.00 0.655 3.40 127 64.00 0.663 2.70 68 0.70 1.00 1.43 0.01
9 APPS 62.84 7 Jan '22 8 65.00 0.632 1.55 312 66.00 0.641 1.10 44 0.45 1.00 2.22 0.01
10 APPS 62.84 14 Jan '22 15 62.00 0.647 3.90 6 63.00 0.655 3.10 127 0.80 1.00 1.25 0.01
11 APPS 62.84 7 Jan '22 8 61.00 0.633 3.50 57 62.00 0.639 2.70 198 0.80 1.00 1.25 0.01
12 APPS 62.84 18 Mar '22 78 95.00 0.755 1.65 1 100.00 0.761 1.05 15 0.60 5.00 8.33 0.01
13 APPS 62.84 14 Jan '22 15 67.00 0.645 1.80 11 68.00 0.649 1.35 3 0.45 1.00 2.22 0.00
14 APPS 62.84 17 Jun '22 169 100.00 0.693 3.30 4 105.00 0.696 2.55 0 0.75 5.00 6.67 0.00
15 APPS 62.84 14 Jan '22 15 68.00 0.649 1.55 3 69.00 0.652 1.15 20 0.40 1.00 2.50 0.00
16 APPS 62.84 17 Jun '22 169 90.00 0.690 4.60 8 95.00 0.692 3.60 2 1.00 5.00 5.00 0.00
17 APPS 62.84 17 Jun '22 169 95.00 0.692 3.90 2 100.00 0.693 3.00 4 0.90 5.00 5.56 0.00
18 APPS 62.84 7 Jan '22 8 68.00 0.668 0.80 897 69.00 0.668 0.50 715 0.30 1.00 3.33 -0.00
19 APPS 62.84 28 Jan '22 29 63.00 0.662 4.80 19 64.00 0.661 4.00 57 0.80 1.00 1.25 -0.00
20 APPS 62.84 18 Feb '22 50 90.00 0.821 1.40 10 95.00 0.819 0.85 5 0.55 5.00 9.09 -0.00
21 APPS 62.84 20 Jan '23 386 90.00 0.681 10.20 88 95.00 0.679 8.60 2 1.60 5.00 3.13 -0.00
22 APPS 62.84 17 Jun '22 169 85.00 0.692 5.50 2 90.00 0.690 4.30 8 1.20 5.00 4.17 -0.00
23 APPS 62.84 20 Jan '23 386 85.00 0.683 11.30 78 90.00 0.681 9.60 88 1.70 5.00 2.94 -0.00
24 APPS 62.84 17 Jun '22 169 105.00 0.696 2.80 0 110.00 0.693 2.20 0 0.60 5.00 8.33 -0.00
25 APPS 62.84 20 Jan '23 386 95.00 0.679 9.30 2 100.00 0.676 7.70 13 1.60 5.00 3.12 -0.00
26 APPS 62.84 28 Jan '22 29 62.00 0.666 5.30 1 63.00 0.662 4.50 19 0.80 1.00 1.25 -0.00
27 APPS 62.84 7 Jan '22 8 64.00 0.637 2.00 308 65.00 0.632 1.40 312 0.60 1.00 1.67 -0.00
28 APPS 62.84 20 Jan '23 386 105.00 0.684 7.70 0 110.00 0.676 6.30 0 1.40 5.00 3.57 -0.01
29 APPS 62.84 7 Jan '22 8 62.00 0.639 2.95 198 63.00 0.627 2.20 102 0.75 1.00 1.33 -0.01
30 APPS 62.84 14 Jan '22 15 61.00 0.659 4.40 5 62.00 0.647 3.50 6 0.90 1.00 1.11 -0.01
31 APPS 62.84 14 Jan '22 15 64.00 0.663 3.00 68 65.00 0.642 2.30 53 0.70 1.00 1.43 -0.02
32 APPS 62.84 14 Jan '22 15 66.00 0.668 2.30 24 67.00 0.645 1.60 11 0.70 1.00 1.43 -0.02
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.