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 17, 2023. 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 BABA 115.19 27 Jan '23 10 116.00 0.424 2.93 727 117.00 0.435 2.44 419 0.49 1.00 2.04 0.01
2 BABA 115.19 24 Feb '23 38 114.00 0.499 8.30 1 115.00 0.507 7.35 23 0.95 1.00 1.05 0.01
3 BABA 115.19 3 Mar '23 45 116.00 0.492 7.95 7 117.00 0.501 7.10 13 0.85 1.00 1.18 0.01
4 BABA 115.19 10 Feb '23 24 115.00 0.484 5.95 285 116.00 0.491 5.10 33 0.85 1.00 1.18 0.01
5 BABA 115.19 20 Jan '23 3 116.00 0.519 1.84 3,793 117.00 0.526 1.39 3,846 0.45 1.00 2.22 0.01
6 BABA 115.19 3 Feb '23 17 114.00 0.469 5.35 22 115.00 0.474 4.65 260 0.70 1.00 1.43 0.01
7 BABA 115.19 10 Feb '23 24 117.00 0.486 5.05 53 118.00 0.491 4.25 18 0.80 1.00 1.25 0.00
8 BABA 115.19 10 Feb '23 24 114.00 0.480 6.45 77 115.00 0.484 5.55 285 0.90 1.00 1.11 0.00
9 BABA 115.19 27 Jan '23 10 114.00 0.432 3.95 163 115.00 0.435 3.30 1,337 0.65 1.00 1.54 0.00
10 BABA 115.19 3 Mar '23 45 114.00 0.502 8.90 2 115.00 0.504 8.05 7 0.85 1.00 1.18 0.00
11 BABA 115.19 27 Jan '23 10 117.00 0.435 2.54 419 118.00 0.434 2.07 299 0.47 1.00 2.13 -0.00
12 BABA 115.19 3 Mar '23 45 117.00 0.501 7.50 13 118.00 0.498 6.65 4 0.85 1.00 1.18 -0.00
13 BABA 115.19 20 Jan '23 3 115.00 0.523 2.31 6,397 116.00 0.519 1.78 3,793 0.53 1.00 1.89 -0.00
14 BABA 115.19 10 Feb '23 24 116.00 0.491 5.50 33 117.00 0.486 4.70 53 0.80 1.00 1.25 -0.01
15 BABA 115.19 20 Jan '23 3 117.00 0.526 1.46 3,846 118.00 0.521 1.04 6,310 0.42 1.00 2.38 -0.01
16 BABA 115.19 20 Jan '23 3 114.00 0.529 2.89 523 115.00 0.523 2.24 6,397 0.65 1.00 1.54 -0.01
17 BABA 115.19 3 Feb '23 17 117.00 0.475 3.95 219 118.00 0.465 3.25 65 0.70 1.00 1.43 -0.01
18 BABA 115.19 27 Jan '23 10 115.00 0.435 3.45 1,337 116.00 0.424 2.77 727 0.68 1.00 1.47 -0.01
19 BABA 115.19 3 Mar '23 45 115.00 0.504 8.40 7 116.00 0.492 7.55 7 0.85 1.00 1.18 -0.01
20 BABA 115.19 3 Feb '23 17 115.00 0.474 4.85 260 116.00 0.456 3.95 70 0.90 1.00 1.11 -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.