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 March 18, 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 C 73.84 16 Apr '21 29 90.00 0.421 0.22 58 95.00 0.451 0.05 53 0.17 5.00 29.41 0.03
2 C 73.84 21 May '21 64 95.00 0.383 0.37 6 100.00 0.411 0.17 0 0.20 5.00 25.00 0.03
3 C 73.84 18 Jun '21 92 100.00 0.375 0.40 70 105.00 0.398 0.26 0 0.14 5.00 35.71 0.02
4 C 73.84 23 Apr '21 36 90.00 0.442 0.99 1 95.00 0.461 0.08 6 0.91 5.00 5.49 0.02
5 C 73.84 30 Apr '21 43 90.00 0.407 0.97 0 95.00 0.424 0.14 0 0.83 5.00 6.02 0.02
6 C 73.84 16 Jul '21 120 105.00 0.380 0.50 2 110.00 0.394 0.27 50 0.23 5.00 21.74 0.01
7 C 73.84 9 Apr '21 22 80.00 0.360 0.73 585 81.00 0.373 0.49 45 0.24 1.00 4.17 0.01
8 C 73.84 26 Mar '21 8 79.00 0.384 0.27 438 80.00 0.397 0.15 863 0.12 1.00 8.33 0.01
9 C 73.84 18 Jun '21 92 90.00 0.354 1.06 225 95.00 0.368 0.57 3 0.49 5.00 10.20 0.01
10 C 73.84 21 May '21 64 90.00 0.372 0.67 91 95.00 0.383 0.30 6 0.37 5.00 13.51 0.01
11 C 73.84 17 Sep '21 183 100.00 0.347 1.23 136 105.00 0.358 0.78 0 0.45 5.00 11.11 0.01
12 C 73.84 16 Jul '21 120 100.00 0.370 0.67 2 105.00 0.380 0.39 2 0.28 5.00 17.86 0.01
13 C 73.84 16 Jul '21 120 95.00 0.363 1.00 79 100.00 0.370 0.58 2 0.42 5.00 11.90 0.01
14 C 73.84 18 Jun '21 92 95.00 0.368 0.65 3 100.00 0.375 0.33 70 0.32 5.00 15.63 0.01
15 C 73.84 23 Apr '21 36 73.00 0.369 3.90 55 73.50 0.374 3.55 31 0.35 0.50 1.43 0.01
16 C 73.84 26 Mar '21 8 80.00 0.397 0.20 863 81.00 0.403 0.10 19 0.10 1.00 10.00 0.01
17 C 73.84 17 Sep '21 183 90.00 0.341 2.43 146 95.00 0.346 1.50 12 0.93 5.00 5.38 0.00
18 C 73.84 26 Mar '21 8 73.50 0.356 1.77 84 74.00 0.359 1.43 604 0.34 0.50 1.47 0.00
19 C 73.84 9 Apr '21 22 79.00 0.358 0.91 33 80.00 0.360 0.62 585 0.29 1.00 3.45 0.00
20 C 73.84 21 Jan '22 309 105.00 0.338 1.89 6 110.00 0.340 1.23 4 0.66 5.00 7.58 0.00
21 C 73.84 21 Jan '22 309 100.00 0.336 2.34 299 105.00 0.338 1.63 6 0.71 5.00 7.04 0.00
22 C 73.84 21 Jan '22 309 95.00 0.335 3.10 51 100.00 0.336 2.22 299 0.88 5.00 5.68 0.00
23 C 73.84 17 Sep '21 183 95.00 0.346 1.72 12 100.00 0.347 1.08 136 0.64 5.00 7.81 0.00
24 C 73.84 17 Sep '21 183 105.00 0.358 0.89 0 110.00 0.357 0.54 0 0.35 5.00 14.29 -0.00
25 C 73.84 16 Jul '21 120 90.00 0.363 1.59 154 95.00 0.363 0.93 79 0.66 5.00 7.58 -0.00
26 C 73.84 26 Mar '21 8 73.00 0.360 2.07 1,221 73.50 0.356 1.68 84 0.39 0.50 1.28 -0.00
27 C 73.84 21 Jan '22 309 90.00 0.338 4.05 223 95.00 0.335 2.87 51 1.18 5.00 4.24 -0.00
28 C 73.84 23 Apr '21 36 75.00 0.370 3.05 135 75.50 0.363 2.54 27 0.51 0.50 0.98 -0.01
29 C 73.84 23 Apr '21 36 73.50 0.374 3.70 31 74.00 0.365 3.20 15 0.50 0.50 1.00 -0.01
30 C 73.84 23 Apr '21 36 79.00 0.377 1.70 198 80.00 0.366 1.13 95 0.57 1.00 1.75 -0.01
31 C 73.84 9 Apr '21 22 73.50 0.359 2.93 5 74.00 0.348 2.32 4 0.61 0.50 0.82 -0.01
32 C 73.84 17 Jun '22 456 100.00 0.318 3.60 2 105.00 0.295 1.27 1 2.33 5.00 2.15 -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.