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 3, 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 ITB 112.11 19 Apr '24 16 84.00 0.574 28.40 0 85.00 0.649 26.90 5 1.50 1.00 0.67 0.07
2 ITB 112.11 19 Apr '24 16 87.00 0.511 25.40 0 88.00 0.558 24.00 0 1.40 1.00 0.71 0.05
3 ITB 112.11 19 Apr '24 16 94.00 0.369 18.30 0 95.00 0.402 17.00 0 1.30 1.00 0.77 0.03
4 ITB 112.11 17 Jan '25 289 80.00 0.221 35.20 20 81.00 0.239 33.90 0 1.30 1.00 0.77 0.02
5 ITB 112.11 5 Apr '24 2 112.00 0.240 0.95 31 113.00 0.255 0.40 1 0.55 1.00 1.82 0.01
6 ITB 112.11 17 Jan '25 289 84.00 0.249 31.80 0 85.00 0.262 30.60 5 1.20 1.00 0.83 0.01
7 ITB 112.11 17 Jan '25 289 78.00 0.201 37.00 0 79.00 0.214 35.60 0 1.40 1.00 0.71 0.01
8 ITB 112.11 12 Apr '24 9 106.50 0.265 6.00 0 107.00 0.275 5.30 0 0.70 0.50 0.71 0.01
9 ITB 112.11 17 Jan '25 289 79.00 0.214 36.10 0 80.00 0.221 34.70 20 1.40 1.00 0.71 0.01
10 ITB 112.11 17 Jan '25 289 81.00 0.239 34.40 0 82.00 0.246 33.10 0 1.30 1.00 0.77 0.01
11 ITB 112.11 12 Apr '24 9 108.00 0.255 4.70 1 108.50 0.260 4.00 0 0.70 0.50 0.71 0.00
12 ITB 112.11 12 Apr '24 9 107.50 0.251 5.30 1 108.00 0.255 4.40 1 0.90 0.50 0.56 0.00
13 ITB 112.11 26 Apr '24 23 112.00 0.259 3.10 0 113.00 0.263 2.45 0 0.65 1.00 1.54 0.00
14 ITB 112.11 17 Jan '25 289 83.00 0.245 32.60 0 84.00 0.249 31.30 0 1.30 1.00 0.77 0.00
15 ITB 112.11 19 Jul '24 107 94.00 0.320 20.10 0 95.00 0.322 18.90 0 1.20 1.00 0.83 0.00
16 ITB 112.11 12 Apr '24 9 114.00 0.241 1.00 0 115.00 0.242 0.60 15 0.40 1.00 2.50 0.00
17 ITB 112.11 17 May '24 44 112.00 0.264 4.30 0 113.00 0.266 3.70 1 0.60 1.00 1.67 0.00
18 ITB 112.11 19 Apr '24 16 114.00 0.251 1.60 1 115.00 0.252 1.20 22 0.40 1.00 2.50 0.00
19 ITB 112.11 17 Jan '25 289 77.00 0.200 38.00 0 78.00 0.201 36.50 0 1.50 1.00 0.67 0.00
20 ITB 112.11 26 Apr '24 23 114.00 0.255 2.15 0 115.00 0.256 1.60 32 0.55 1.00 1.82 0.00
21 ITB 112.11 19 Jul '24 107 84.00 0.376 29.40 0 85.00 0.376 28.00 0 1.40 1.00 0.71 0.00
22 ITB 112.11 17 Jan '25 289 67.00 0.232 47.00 0 68.00 0.232 45.50 0 1.50 1.00 0.67  0
23 ITB 112.11 17 Jan '25 289 62.00 0.232 51.70 0 63.00 0.232 50.10 0 1.60 1.00 0.62  0
24 ITB 112.11 17 Jan '25 289 55.00 0.232 58.20 0 56.00 0.232 56.70 0 1.50 1.00 0.67  0
25 ITB 112.11 17 Jan '25 289 50.00 0.232 63.00 0 51.00 0.232 61.50 0 1.50 1.00 0.67  0
26 ITB 112.11 17 Jan '25 289 45.00 0.232 67.80 0 46.00 0.232 66.30 0 1.50 1.00 0.67  0
27 ITB 112.11 17 Jan '25 289 69.00 0.232 45.20 0 70.00 0.232 43.70 0 1.50 1.00 0.67  0
28 ITB 112.11 17 Jan '25 289 64.00 0.232 49.80 0 65.00 0.232 48.30 0 1.50 1.00 0.67  0
29 ITB 112.11 17 Jan '25 289 59.00 0.232 54.50 0 60.00 0.232 52.90 0 1.60 1.00 0.63  0
30 ITB 112.11 17 Jan '25 289 52.00 0.232 61.10 0 53.00 0.232 59.60 0 1.50 1.00 0.67  0
31 ITB 112.11 17 Jan '25 289 47.00 0.232 65.80 0 48.00 0.232 64.30 0 1.50 1.00 0.67  0
32 ITB 112.11 17 Jan '25 289 35.00 0.232 77.40 3 40.00 0.232 72.00 0 5.40 5.00 0.93  0
33 ITB 112.11 17 Jan '25 289 71.00 0.232 43.20 2 72.00 0.232 41.80 0 1.40 1.00 0.71  0
34 ITB 112.11 17 Jan '25 289 66.00 0.232 48.00 0 67.00 0.232 46.40 0 1.60 1.00 0.63  0
35 ITB 112.11 17 Jan '25 289 61.00 0.232 52.60 0 62.00 0.232 51.10 0 1.50 1.00 0.67  0
36 ITB 112.11 17 Jan '25 289 72.00 0.232 42.50 0 73.00 0.232 40.90 0 1.60 1.00 0.63  0
37 ITB 112.11 17 Jan '25 289 40.00 0.232 72.60 0 44.00 0.232 68.20 0 4.40 4.00 0.91  0
38 ITB 112.11 17 Jan '25 289 54.00 0.232 59.20 0 55.00 0.232 57.70 0 1.50 1.00 0.67  0
39 ITB 112.11 17 Jan '25 289 49.00 0.232 63.90 0 50.00 0.232 62.40 0 1.50 1.00 0.67  0
40 ITB 112.11 17 Jan '25 289 44.00 0.232 68.70 0 45.00 0.232 67.20 0 1.50 1.00 0.67  0
41 ITB 112.11 17 Jan '25 289 75.00 0.232 39.50 90 76.00 0.232 38.30 0 1.20 1.00 0.83  0
42 ITB 112.11 17 Jan '25 289 68.00 0.232 46.10 0 69.00 0.232 44.60 0 1.50 1.00 0.67  0
43 ITB 112.11 17 Jan '25 289 63.00 0.232 50.80 0 64.00 0.232 49.20 0 1.60 1.00 0.63  0
44 ITB 112.11 17 Jan '25 289 56.00 0.232 57.30 0 57.00 0.232 55.80 0 1.50 1.00 0.67  0
45 ITB 112.11 17 Jan '25 289 51.00 0.232 62.00 0 52.00 0.232 60.50 0 1.50 1.00 0.67  0
46 ITB 112.11 17 Jan '25 289 46.00 0.232 66.80 0 47.00 0.232 65.30 0 1.50 1.00 0.67  0
47 ITB 112.11 17 Jan '25 289 70.00 0.232 44.10 0 71.00 0.232 42.80 2 1.30 1.00 0.77  0
48 ITB 112.11 17 Jan '25 289 65.00 0.232 48.90 0 66.00 0.232 47.30 0 1.60 1.00 0.62  0
49 ITB 112.11 17 Jan '25 289 60.00 0.232 53.60 0 61.00 0.232 52.00 0 1.60 1.00 0.63  0
50 ITB 112.11 17 Jan '25 289 53.00 0.232 60.10 0 54.00 0.232 58.60 0 1.50 1.00 0.67  0
51 ITB 112.11 17 Jan '25 289 48.00 0.232 64.90 0 49.00 0.232 63.40 0 1.50 1.00 0.67  0
52 ITB 112.11 17 Jan '25 289 82.00 0.246 33.50 0 83.00 0.245 32.20 0 1.30 1.00 0.77 -0.00
53 ITB 112.11 19 Jul '24 107 96.00 0.315 18.40 0 97.00 0.314 17.20 0 1.20 1.00 0.83 -0.00
54 ITB 112.11 19 Apr '24 16 112.00 0.255 2.55 110 113.00 0.254 1.90 5 0.65 1.00 1.54 -0.00
55 ITB 112.11 19 Jul '24 107 93.00 0.322 20.90 0 94.00 0.320 19.70 0 1.20 1.00 0.83 -0.00
56 ITB 112.11 19 Jul '24 107 87.00 0.350 26.40 0 88.00 0.349 25.20 0 1.20 1.00 0.83 -0.00
57 ITB 112.11 18 Oct '24 198 114.00 0.262 8.70 0 115.00 0.260 7.90 0 0.80 1.00 1.25 -0.00
58 ITB 112.11 19 Jul '24 107 89.00 0.336 24.50 0 90.00 0.334 23.30 0 1.20 1.00 0.83 -0.00
59 ITB 112.11 19 Apr '24 16 113.00 0.254 2.05 5 114.00 0.251 1.50 1 0.55 1.00 1.82 -0.00
60 ITB 112.11 19 Jul '24 107 90.00 0.334 23.60 0 91.00 0.330 22.40 0 1.20 1.00 0.83 -0.00
61 ITB 112.11 19 Jul '24 107 78.00 0.413 35.10 0 79.00 0.409 33.70 0 1.40 1.00 0.71 -0.00
62 ITB 112.11 17 May '24 44 114.00 0.261 3.30 5 115.00 0.258 2.75 54 0.55 1.00 1.82 -0.00
63 ITB 112.11 19 Jul '24 107 91.00 0.330 22.70 0 92.00 0.326 21.50 0 1.20 1.00 0.83 -0.00
64 ITB 112.11 19 Jul '24 107 79.00 0.409 34.20 0 80.00 0.405 32.80 0 1.40 1.00 0.71 -0.00
65 ITB 112.11 17 May '24 44 113.00 0.266 3.80 1 114.00 0.261 3.20 5 0.60 1.00 1.67 -0.00
66 ITB 112.11 19 Jul '24 107 92.00 0.326 21.80 0 93.00 0.322 20.60 0 1.20 1.00 0.83 -0.00
67 ITB 112.11 12 Apr '24 9 113.00 0.246 1.40 0 114.00 0.241 0.85 0 0.55 1.00 1.82 -0.00
68 ITB 112.11 26 Apr '24 23 107.50 0.282 6.10 0 108.00 0.277 5.40 0 0.70 0.50 0.71 -0.01
69 ITB 112.11 26 Apr '24 23 108.00 0.277 5.70 0 108.50 0.271 5.00 0 0.70 0.50 0.71 -0.01
70 ITB 112.11 12 Apr '24 9 112.00 0.252 1.95 1 113.00 0.246 1.25 0 0.70 1.00 1.43 -0.01
71 ITB 112.11 19 Jul '24 107 95.00 0.322 19.30 0 96.00 0.315 18.00 0 1.30 1.00 0.77 -0.01
72 ITB 112.11 26 Apr '24 23 113.00 0.263 2.65 0 114.00 0.255 1.95 0 0.70 1.00 1.43 -0.01
73 ITB 112.11 5 Apr '24 2 113.00 0.255 0.55 1 114.00 0.246 0.15 4 0.40 1.00 2.50 -0.01
74 ITB 112.11 19 Jul '24 107 86.00 0.363 27.50 0 87.00 0.350 26.10 0 1.40 1.00 0.71 -0.01
75 ITB 112.11 19 Jul '24 107 88.00 0.349 25.50 0 89.00 0.336 24.20 0 1.30 1.00 0.77 -0.01
76 ITB 112.11 19 Jul '24 107 85.00 0.376 28.50 0 86.00 0.363 27.00 0 1.50 1.00 0.67 -0.01
77 ITB 112.11 19 Jul '24 107 77.00 0.426 36.10 0 78.00 0.413 34.70 0 1.40 1.00 0.71 -0.01
78 ITB 112.11 12 Apr '24 9 106.00 0.282 6.50 0 106.50 0.265 5.70 0 0.80 0.50 0.62 -0.02
79 ITB 112.11 19 Apr '24 16 93.00 0.388 19.30 0 94.00 0.369 18.00 0 1.30 1.00 0.77 -0.02
80 ITB 112.11 19 Apr '24 16 86.00 0.532 26.40 0 87.00 0.511 24.90 0 1.50 1.00 0.67 -0.02
81 ITB 112.11 19 Apr '24 16 96.00 0.380 16.40 0 97.00 0.359 15.00 0 1.40 1.00 0.71 -0.02
82 ITB 112.11 19 Apr '24 16 95.00 0.402 17.40 0 96.00 0.380 16.00 0 1.40 1.00 0.71 -0.02
83 ITB 112.11 19 Apr '24 16 91.00 0.491 21.40 0 92.00 0.468 20.00 0 1.40 1.00 0.71 -0.02
84 ITB 112.11 19 Apr '24 16 90.00 0.513 22.40 0 91.00 0.491 21.00 0 1.40 1.00 0.71 -0.02
85 ITB 112.11 19 Apr '24 16 89.00 0.536 23.40 0 90.00 0.513 22.00 0 1.40 1.00 0.71 -0.02
86 ITB 112.11 19 Apr '24 16 88.00 0.558 24.40 0 89.00 0.536 23.00 0 1.40 1.00 0.71 -0.02
87 ITB 112.11 19 Apr '24 16 82.00 1.048 30.30 0 83.00 1.019 28.90 0 1.40 1.00 0.71 -0.03
88 ITB 112.11 19 Apr '24 16 81.00 1.078 31.30 0 82.00 1.048 29.90 0 1.40 1.00 0.71 -0.03
89 ITB 112.11 19 Apr '24 16 80.00 1.108 32.30 0 81.00 1.078 30.90 0 1.40 1.00 0.71 -0.03
90 ITB 112.11 19 Apr '24 16 79.00 1.138 33.30 0 80.00 1.108 31.90 0 1.40 1.00 0.71 -0.03
91 ITB 112.11 19 Apr '24 16 78.00 1.168 34.30 0 79.00 1.138 32.90 0 1.40 1.00 0.71 -0.03
92 ITB 112.11 19 Apr '24 16 77.00 1.198 35.30 0 78.00 1.168 33.90 0 1.40 1.00 0.71 -0.03
93 ITB 112.11 19 Apr '24 16 76.00 1.229 36.30 0 77.00 1.198 34.90 0 1.40 1.00 0.71 -0.03
94 ITB 112.11 19 Apr '24 16 75.00 1.259 37.30 20 76.00 1.229 35.90 0 1.40 1.00 0.71 -0.03
95 ITB 112.11 17 Jan '25 289 76.00 0.232 38.80 0 77.00 0.200 37.40 0 1.40 1.00 0.71 -0.03
96 ITB 112.11 5 Apr '24 2 95.00 0.782 17.10 0 96.00 0.737 15.80 1 1.30 1.00 0.77 -0.05
97 ITB 112.11 5 Apr '24 2 94.00 0.828 18.30 0 95.00 0.782 16.80 0 1.50 1.00 0.67 -0.05
98 ITB 112.11 19 Apr '24 16 92.00 0.468 20.40 0 93.00 0.388 19.00 0 1.40 1.00 0.71 -0.08
99 ITB 112.11 19 Apr '24 16 85.00 0.649 27.40 5 86.00 0.532 25.90 0 1.50 1.00 0.67 -0.12
100 ITB 112.11 19 Apr '24 16 83.00 1.019 29.30 0 84.00 0.574 27.90 0 1.40 1.00 0.71 -0.44
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.