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 5, 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 COR 243.22 19 Apr '24 14 250.00 0.174 1.05 86 260.00 0.204  0 0 1.05 10.00 9.52 0.03
2 COR 243.22 16 Jan '26 651 260.00 0.082 28.50 0 270.00 0.094 19.00 0 9.50 10.00 1.05 0.01
3 COR 243.22 20 Jun '25 441 260.00 0.166 19.80 0 270.00 0.171 13.80 0 6.00 10.00 1.67 0.01
4 COR 243.22 20 Jun '25 441 230.00 0.160 37.30 0 240.00 0.165 28.60 0 8.70 10.00 1.15 0.01
5 COR 243.22 17 Jan '25 287 230.00 0.203 30.20 0 240.00 0.208 23.00 1 7.20 10.00 1.39 0.00
6 COR 243.22 20 Jun '25 441 240.00 0.165 30.40 0 250.00 0.168 23.20 0 7.20 10.00 1.39 0.00
7 COR 243.22 20 Dec '24 259 250.00 0.194 17.20 0 260.00 0.197 11.50 0 5.70 10.00 1.75 0.00
8 COR 243.22 20 Dec '24 259 260.00 0.197 12.40 0 270.00 0.198 7.90 0 4.50 10.00 2.22 0.00
9 COR 243.22 16 Aug '24 133 240.00 0.209 15.60 23 250.00 0.210 9.90 0 5.70 10.00 1.75 0.00
10 COR 243.22 16 Jan '26 651 240.00 0.151 38.50 0 250.00 0.151 28.50 1 10.00 10.00 1.00  0
11 COR 243.22 16 Jan '26 651 230.00 0.151 44.50 0 240.00 0.151 34.20 0 10.30 10.00 0.97  0
12 COR 243.22 20 Jun '25 441 250.00 0.168 25.00 0 260.00 0.166 18.10 0 6.90 10.00 1.45 -0.00
13 COR 243.22 17 Jan '25 287 240.00 0.208 24.00 1 250.00 0.205 17.60 0 6.40 10.00 1.56 -0.00
14 COR 243.22 15 Nov '24 224 260.00 0.197 10.90 0 270.00 0.191 6.60 0 4.30 10.00 2.33 -0.01
15 COR 243.22 16 Aug '24 133 260.00 0.198 6.10 0 270.00 0.190 3.10 0 3.00 10.00 3.33 -0.01
16 COR 243.22 20 Dec '24 259 230.00 0.219 29.20 2 240.00 0.210 21.60 0 7.60 10.00 1.32 -0.01
17 COR 243.22 16 Aug '24 133 230.00 0.218 22.60 0 240.00 0.209 13.90 23 8.70 10.00 1.15 -0.01
18 COR 243.22 16 Aug '24 133 250.00 0.210 10.20 0 260.00 0.198 5.80 0 4.40 10.00 2.27 -0.01
19 COR 243.22 17 Jan '25 287 250.00 0.205 18.80 0 260.00 0.193 12.20 0 6.60 10.00 1.52 -0.01
20 COR 243.22 21 Jun '24 77 250.00 0.201 6.50 1 260.00 0.189 2.70 0 3.80 10.00 2.63 -0.01
21 COR 243.22 21 Jun '24 77 260.00 0.189 3.10 0 270.00 0.175 0.90 0 2.20 10.00 4.55 -0.01
22 COR 243.22 21 Jun '24 77 240.00 0.216 11.80 9 250.00 0.201 6.10 1 5.70 10.00 1.75 -0.01
23 COR 243.22 17 May '24 42 250.00 0.201 4.10 13 260.00 0.186 0.75 2 3.35 10.00 2.99 -0.02
24 COR 243.22 20 Dec '24 259 240.00 0.210 22.50 0 250.00 0.194 15.20 0 7.30 10.00 1.37 -0.02
25 COR 243.22 15 Nov '24 224 250.00 0.214 16.30 0 260.00 0.197 10.10 0 6.20 10.00 1.61 -0.02
26 COR 243.22 21 Jun '24 77 230.00 0.235 18.80 0 240.00 0.216 11.30 9 7.50 10.00 1.33 -0.02
27 COR 243.22 17 Jan '25 287 260.00 0.193 13.70 0 270.00 0.172 7.10 0 6.60 10.00 1.52 -0.02
28 COR 243.22 17 May '24 42 240.00 0.223 9.30 9 250.00 0.201 3.80 13 5.50 10.00 1.82 -0.02
29 COR 243.22 19 Apr '24 14 240.00 0.196 5.70 1 250.00 0.174 0.80 86 4.90 10.00 2.04 -0.02
30 COR 243.22 17 May '24 42 230.00 0.250 17.30 1 240.00 0.223 8.90 9 8.40 10.00 1.19 -0.03
31 COR 243.22 19 Apr '24 14 230.00 0.243 16.40 1 240.00 0.196 5.40 1 11.00 10.00 0.91 -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.