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 4, 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 FIVE 163.99 19 Apr '24 15 170.00 0.330 2.15 49 175.00 0.333 0.95 38 1.20 5.00 4.17 0.00
2 FIVE 163.99 19 Apr '24 15 160.00 0.337 7.00 8 165.00 0.337 3.80 28 3.20 5.00 1.56 0.00
3 FIVE 163.99 17 Jan '25 288 160.00 0.381 27.00 0 165.00 0.381 21.90 0 5.10 5.00 0.98 -0.00
4 FIVE 163.99 17 Jan '25 288 155.00 0.383 30.30 0 160.00 0.381 25.70 0 4.60 5.00 1.09 -0.00
5 FIVE 163.99 17 Jan '25 288 170.00 0.380 23.70 0 175.00 0.379 19.10 1 4.60 5.00 1.09 -0.00
6 FIVE 163.99 21 Jun '24 78 170.00 0.379 9.20 19 175.00 0.375 7.00 4 2.20 5.00 2.27 -0.00
7 FIVE 163.99 16 Aug '24 134 170.00 0.364 12.50 0 175.00 0.360 10.10 1 2.40 5.00 2.08 -0.00
8 FIVE 163.99 19 Jul '24 106 170.00 0.369 10.90 0 175.00 0.365 8.60 0 2.30 5.00 2.17 -0.00
9 FIVE 163.99 21 Jun '24 78 165.00 0.383 11.50 0 170.00 0.379 8.90 19 2.60 5.00 1.92 -0.00
10 FIVE 163.99 17 May '24 43 170.00 0.325 5.00 36 175.00 0.319 3.10 9 1.90 5.00 2.63 -0.01
11 FIVE 163.99 19 Jul '24 106 165.00 0.376 13.30 0 170.00 0.369 10.60 0 2.70 5.00 1.85 -0.01
12 FIVE 163.99 19 Apr '24 15 165.00 0.337 4.10 28 170.00 0.330 1.95 49 2.15 5.00 2.33 -0.01
13 FIVE 163.99 16 Jan '26 652 155.00 0.291 44.20 0 160.00 0.284 39.40 0 4.80 5.00 1.04 -0.01
14 FIVE 163.99 17 May '24 43 165.00 0.333 7.20 4 170.00 0.325 4.70 36 2.50 5.00 2.00 -0.01
15 FIVE 163.99 16 Aug '24 134 165.00 0.372 14.90 0 170.00 0.364 12.20 0 2.70 5.00 1.85 -0.01
16 FIVE 163.99 19 Jul '24 106 160.00 0.385 16.10 0 165.00 0.376 12.90 0 3.20 5.00 1.56 -0.01
17 FIVE 163.99 21 Jun '24 78 160.00 0.394 14.80 0 165.00 0.383 11.10 0 3.70 5.00 1.35 -0.01
18 FIVE 163.99 17 May '24 43 160.00 0.344 10.00 2 165.00 0.333 6.90 4 3.10 5.00 1.61 -0.01
19 FIVE 163.99 16 Jan '26 652 160.00 0.284 40.30 0 165.00 0.272 35.00 0 5.30 5.00 0.94 -0.01
20 FIVE 163.99 17 May '24 43 155.00 0.356 13.40 0 160.00 0.344 9.70 2 3.70 5.00 1.35 -0.01
21 FIVE 163.99 15 Nov '24 225 165.00 0.379 20.70 0 170.00 0.366 16.90 0 3.80 5.00 1.32 -0.01
22 FIVE 163.99 19 Apr '24 15 155.00 0.369 10.80 4 160.00 0.337 6.60 8 4.20 5.00 1.19 -0.03
23 FIVE 163.99 21 Jun '24 78 155.00 0.432 19.20 0 160.00 0.394 13.30 0 5.90 5.00 0.85 -0.04
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.