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 IWM 203.73 17 Jan '25 288 110.00 0.191 97.70 5 115.00 0.253 92.07 0 5.63 5.00 0.89 0.06
2 IWM 203.73 17 Jan '25 288 115.00 0.253 92.97 0 120.00 0.278 87.35 0 5.62 5.00 0.89 0.03
3 IWM 203.73 17 Jan '25 288 147.00 0.252 63.16 0 148.00 0.270 61.40 0 1.76 1.00 0.57 0.02
4 IWM 203.73 20 Dec '24 260 90.00 0.402 116.66 0 95.00 0.413 111.02 0 5.64 5.00 0.89 0.01
5 IWM 203.73 20 Dec '24 260 150.00 0.307 60.14 2 151.00 0.316 58.44 0 1.70 1.00 0.59 0.01
6 IWM 203.73 17 Jan '25 288 120.00 0.278 88.24 0 125.00 0.286 82.66 0 5.58 5.00 0.90 0.01
7 IWM 203.73 17 Jan '25 288 130.00 0.276 78.85 0 135.00 0.282 73.32 0 5.53 5.00 0.90 0.01
8 IWM 203.73 18 Oct '24 197 177.00 0.267 34.25 0 178.00 0.272 32.76 0 1.49 1.00 0.67 0.00
9 IWM 203.73 30 Sep '24 179 180.00 0.264 31.26 0 181.00 0.267 29.80 0 1.46 1.00 0.68 0.00
10 IWM 203.73 30 Sep '24 179 177.00 0.278 33.81 0 178.00 0.282 32.31 0 1.50 1.00 0.67 0.00
11 IWM 203.73 20 Sep '24 169 184.00 0.264 27.82 0 185.00 0.267 26.49 1 1.33 1.00 0.75 0.00
12 IWM 203.73 17 Jan '25 288 195.00 0.216 24.04 20 196.00 0.219 22.85 0 1.19 1.00 0.84 0.00
13 IWM 203.73 17 Jan '25 288 185.00 0.223 31.04 4 186.00 0.225 29.74 0 1.30 1.00 0.77 0.00
14 IWM 203.73 17 Jan '25 288 199.00 0.210 21.52 2 200.00 0.212 20.33 36 1.19 1.00 0.84 0.00
15 IWM 203.73 31 Dec '24 271 198.00 0.215 21.55 0 199.00 0.217 20.31 0 1.24 1.00 0.81 0.00
16 IWM 203.73 17 Jan '25 288 200.00 0.212 20.91 36 201.00 0.213 19.73 0 1.18 1.00 0.85 0.00
17 IWM 203.73 18 Oct '24 197 194.00 0.233 21.01 0 195.00 0.234 19.82 1 1.19 1.00 0.84 0.00
18 IWM 203.73 31 Dec '24 271 204.00 0.210 17.90 350 205.00 0.211 16.77 1 1.13 1.00 0.88 0.00
19 IWM 203.73 20 Dec '24 260 149.00 0.306 61.05 0 150.00 0.307 59.50 2 1.55 1.00 0.65 0.00
20 IWM 203.73 17 Jan '25 288 150.00 0.266 60.44 15 151.00 0.266 58.70 0 1.74 1.00 0.57 0.00
21 IWM 203.73 17 Jan '25 288 159.00 0.257 52.44 0 160.00 0.257 50.74 0 1.70 1.00 0.59 0.00
22 IWM 203.73 15 Nov '24 225 200.00 0.226 18.61 12 201.00 0.226 17.61 2 1.00 1.00 1.00 0.00
23 IWM 203.73 17 Jan '25 288 190.00 0.221 27.51 2 191.00 0.221 26.19 1 1.32 1.00 0.76 0.00
24 IWM 203.73 8 Apr '24 4 200.00 0.253 4.67 56 201.00 0.254 3.71 20 0.96 1.00 1.04 0.00
25 IWM 203.73 20 Dec '24 260 95.00 0.413 111.89 0 100.00 0.413 106.26 0 5.63 5.00 0.89 0.00
26 IWM 203.73 17 Jan '25 288 100.00 0.191 107.20 0 105.00 0.191 101.54 0 5.66 5.00 0.88  0
27 IWM 203.73 19 Dec '25 624 125.00 0.191 89.03 0 130.00 0.191 80.90 0 8.13 5.00 0.62  0
28 IWM 203.73 20 Jun '25 442 135.00 0.191 78.12 0 140.00 0.191 69.85 0 8.27 5.00 0.60  0
29 IWM 203.73 20 Jun '25 442 100.00 0.191 109.29 0 105.00 0.191 101.41 0 7.88 5.00 0.63  0
30 IWM 203.73 19 Dec '25 624 135.00 0.191 80.52 0 140.00 0.191 72.48 0 8.04 5.00 0.62  0
31 IWM 203.73 19 Dec '25 624 110.00 0.191 102.10 0 115.00 0.191 93.85 0 8.25 5.00 0.61  0
32 IWM 203.73 20 Jun '25 442 120.00 0.191 91.58 0 125.00 0.191 83.20 0 8.38 5.00 0.60  0
33 IWM 203.73 17 Jan '25 288 95.00 0.191 111.95 0 100.00 0.191 106.28 0 5.67 5.00 0.88  0
34 IWM 203.73 20 Jun '25 442 90.00 0.191 119.10 0 95.00 0.191 110.62 0 8.48 5.00 0.59  0
35 IWM 203.73 20 Jun '25 442 125.00 0.191 87.06 0 130.00 0.191 78.71 0 8.35 5.00 0.60  0
36 IWM 203.73 19 Dec '25 624 115.00 0.191 97.71 0 120.00 0.191 89.50 0 8.21 5.00 0.61  0
37 IWM 203.73 19 Dec '25 624 120.00 0.191 93.36 0 125.00 0.191 85.17 0 8.19 5.00 0.61  0
38 IWM 203.73 20 Jun '25 442 130.00 0.191 82.57 0 135.00 0.191 74.26 0 8.31 5.00 0.60  0
39 IWM 203.73 20 Jun '25 442 95.00 0.191 114.48 0 100.00 0.191 106.87 0 7.61 5.00 0.66  0
40 IWM 203.73 17 Jan '25 288 105.00 0.191 102.45 0 110.00 0.191 96.80 5 5.65 5.00 0.88  0
41 IWM 203.73 19 Dec '25 624 130.00 0.191 84.75 0 135.00 0.191 76.66 0 8.09 5.00 0.62  0
42 IWM 203.73 19 Dec '25 624 95.00 0.191 115.42 0 100.00 0.191 107.25 0 8.17 5.00 0.61  0
43 IWM 203.73 20 Jun '25 442 115.00 0.191 96.12 0 120.00 0.191 87.72 0 8.40 5.00 0.60  0
44 IWM 203.73 17 Jan '25 288 90.00 0.191 116.71 2 95.00 0.191 111.04 0 5.67 5.00 0.88  0
45 IWM 203.73 15 Nov '24 225 195.00 0.233 21.87 0 196.00 0.233 20.76 0 1.11 1.00 0.90 -0.00
46 IWM 203.73 15 Nov '24 225 205.00 0.222 15.71 15 206.00 0.222 14.74 4 0.97 1.00 1.03 -0.00
47 IWM 203.73 17 Jan '25 288 186.00 0.225 30.30 0 187.00 0.225 29.02 0 1.28 1.00 0.78 -0.00
48 IWM 203.73 17 Jan '25 288 176.00 0.237 38.11 0 177.00 0.236 36.56 3 1.55 1.00 0.65 -0.00
49 IWM 203.73 17 Jan '25 288 204.00 0.209 18.47 22 205.00 0.208 17.41 16 1.06 1.00 0.94 -0.00
50 IWM 203.73 15 Nov '24 225 196.00 0.233 21.26 0 197.00 0.233 20.11 17 1.15 1.00 0.87 -0.00
51 IWM 203.73 16 Aug '24 134 200.00 0.233 14.23 511 201.00 0.232 13.44 633 0.79 1.00 1.27 -0.00
52 IWM 203.73 31 Dec '24 271 189.00 0.227 27.58 0 190.00 0.227 26.28 0 1.30 1.00 0.77 -0.00
53 IWM 203.73 20 Dec '24 260 200.00 0.220 19.95 0 201.00 0.220 18.89 0 1.06 1.00 0.94 -0.00
54 IWM 203.73 16 Aug '24 134 176.00 0.302 33.14 0 177.00 0.301 31.71 0 1.43 1.00 0.70 -0.00
55 IWM 203.73 8 Apr '24 4 191.00 0.458 13.23 0 192.00 0.457 12.02 0 1.21 1.00 0.83 -0.00
56 IWM 203.73 30 Sep '24 179 199.00 0.229 16.98 0 200.00 0.228 15.98 2 1.00 1.00 1.00 -0.00
57 IWM 203.73 18 Oct '24 197 204.00 0.219 14.61 2 205.00 0.218 13.70 0 0.91 1.00 1.10 -0.00
58 IWM 203.73 20 Dec '24 260 144.00 0.319 65.68 0 145.00 0.318 63.93 0 1.75 1.00 0.57 -0.00
59 IWM 203.73 15 Nov '24 225 193.00 0.237 23.22 0 194.00 0.236 22.10 0 1.12 1.00 0.89 -0.00
60 IWM 203.73 3 May '24 29 202.50 0.243 6.28 0 203.00 0.242 5.88 3 0.40 0.50 1.25 -0.00
61 IWM 203.73 15 Nov '24 225 204.00 0.223 16.23 0 205.00 0.222 15.35 15 0.88 1.00 1.14 -0.00
62 IWM 203.73 17 Jan '25 288 143.00 0.275 66.81 0 144.00 0.274 65.03 0 1.78 1.00 0.56 -0.00
63 IWM 203.73 17 Jan '25 288 205.00 0.208 17.96 16 206.00 0.208 16.86 0 1.10 1.00 0.91 -0.00
64 IWM 203.73 20 Sep '24 169 205.00 0.225 13.05 671 206.00 0.224 12.35 319 0.70 1.00 1.43 -0.00
65 IWM 203.73 26 Apr '24 22 192.50 0.298 13.17 0 193.00 0.297 12.54 8 0.63 0.50 0.79 -0.00
66 IWM 203.73 17 Jan '25 288 165.00 0.249 47.23 1 166.00 0.248 45.59 0 1.64 1.00 0.61 -0.00
67 IWM 203.73 17 Jan '25 288 191.00 0.221 26.81 1 192.00 0.220 25.51 1 1.30 1.00 0.77 -0.00
68 IWM 203.73 17 Jan '25 288 193.00 0.219 25.44 1 194.00 0.218 24.16 0 1.28 1.00 0.78 -0.00
69 IWM 203.73 31 Dec '24 271 199.00 0.217 20.91 0 200.00 0.216 19.70 0 1.21 1.00 0.83 -0.00
70 IWM 203.73 17 Jan '25 288 188.00 0.224 28.94 0 189.00 0.223 27.59 0 1.35 1.00 0.74 -0.00
71 IWM 203.73 30 Sep '24 179 204.00 0.222 13.93 0 205.00 0.221 13.02 13 0.91 1.00 1.10 -0.00
72 IWM 203.73 17 Jan '25 288 155.00 0.261 55.97 0 156.00 0.260 54.25 0 1.72 1.00 0.58 -0.00
73 IWM 203.73 17 Jan '25 288 175.00 0.237 38.90 1 176.00 0.237 37.35 0 1.55 1.00 0.65 -0.00
74 IWM 203.73 17 Jan '25 288 181.00 0.231 34.17 0 182.00 0.230 32.68 0 1.49 1.00 0.67 -0.00
75 IWM 203.73 17 Jan '25 288 140.00 0.278 69.57 0 141.00 0.277 67.78 0 1.79 1.00 0.56 -0.00
76 IWM 203.73 31 Dec '24 271 196.00 0.220 22.84 0 197.00 0.219 21.58 0 1.26 1.00 0.79 -0.00
77 IWM 203.73 17 Jan '25 288 161.00 0.254 50.69 0 162.00 0.253 49.01 0 1.68 1.00 0.60 -0.00
78 IWM 203.73 17 Jan '25 288 152.00 0.265 58.65 0 153.00 0.264 56.91 0 1.74 1.00 0.57 -0.00
79 IWM 203.73 31 Dec '24 271 200.00 0.216 20.29 0 201.00 0.215 19.09 5 1.20 1.00 0.83 -0.00
80 IWM 203.73 31 Dec '24 271 195.00 0.221 23.50 2 196.00 0.220 22.22 0 1.28 1.00 0.78 -0.00
81 IWM 203.73 17 Jan '25 288 178.00 0.234 36.51 0 179.00 0.233 34.99 0 1.52 1.00 0.66 -0.00
82 IWM 203.73 20 Dec '24 260 205.00 0.213 17.05 0 206.00 0.212 16.01 0 1.04 1.00 0.96 -0.00
83 IWM 203.73 20 Dec '24 260 203.00 0.218 18.21 0 204.00 0.217 17.13 4 1.08 1.00 0.93 -0.00
84 IWM 203.73 17 Jan '25 288 145.00 0.273 64.98 0 146.00 0.272 63.21 0 1.77 1.00 0.56 -0.00
85 IWM 203.73 20 Dec '24 260 201.00 0.220 19.41 0 202.00 0.219 18.29 0 1.12 1.00 0.89 -0.00
86 IWM 203.73 31 Dec '24 271 193.00 0.223 24.86 0 194.00 0.222 23.55 0 1.31 1.00 0.76 -0.00
87 IWM 203.73 17 Jan '25 288 172.00 0.241 41.36 0 173.00 0.240 39.77 0 1.59 1.00 0.63 -0.00
88 IWM 203.73 31 Dec '24 271 188.00 0.228 28.30 0 189.00 0.227 27.00 0 1.30 1.00 0.77 -0.00
89 IWM 203.73 18 Oct '24 197 203.00 0.220 15.17 0 204.00 0.219 14.26 2 0.91 1.00 1.10 -0.00
90 IWM 203.73 17 Jan '25 288 169.00 0.245 43.85 0 170.00 0.243 42.23 0 1.62 1.00 0.62 -0.00
91 IWM 203.73 17 Jan '25 288 141.00 0.277 68.65 0 142.00 0.276 66.86 0 1.79 1.00 0.56 -0.00
92 IWM 203.73 10 May '24 36 202.50 0.240 6.87 0 203.00 0.239 6.45 190 0.42 0.50 1.19 -0.00
93 IWM 203.73 18 Oct '24 197 205.00 0.218 14.11 0 206.00 0.217 13.15 1 0.96 1.00 1.04 -0.00
94 IWM 203.73 17 Jan '25 288 179.00 0.233 35.73 0 180.00 0.232 34.21 0 1.52 1.00 0.66 -0.00
95 IWM 203.73 17 Jan '25 288 180.00 0.232 34.95 0 181.00 0.231 33.44 0 1.51 1.00 0.66 -0.00
96 IWM 203.73 31 Dec '24 271 190.00 0.227 26.95 0 191.00 0.226 25.58 0 1.37 1.00 0.73 -0.00
97 IWM 203.73 17 Jan '25 288 148.00 0.270 62.26 0 149.00 0.269 60.50 0 1.76 1.00 0.57 -0.00
98 IWM 203.73 17 Jan '25 288 174.00 0.239 39.72 0 175.00 0.237 38.15 1 1.57 1.00 0.64 -0.00
99 IWM 203.73 17 Jan '25 288 171.00 0.242 42.19 0 172.00 0.241 40.58 0 1.61 1.00 0.62 -0.00
100 IWM 203.73 18 Oct '24 197 198.00 0.227 18.32 0 199.00 0.226 17.25 0 1.07 1.00 0.93 -0.00
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.