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 January 10, 2023. 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 KWEB 35.04 13 Jan '23 3 25.50 1.280 9.65 0 26.00 1.719 9.00 1 0.65 0.50 0.77 0.44
2 KWEB 35.04 20 Jan '23 10 10.00 2.827 25.15 0 11.00 3.037 24.00 0 1.15 1.00 0.87 0.21
3 KWEB 35.04 20 Jan '23 10 25.00 0.909 10.20 36 25.50 1.089 9.55 0 0.65 0.50 0.77 0.18
4 KWEB 35.04 13 Jan '23 3 30.50 0.708 4.65 2 31.00 0.849 4.05 1 0.60 0.50 0.83 0.14
5 KWEB 35.04 20 Jan '23 10 27.50 0.740 7.70 0 28.00 0.814 7.05 23 0.65 0.50 0.77 0.07
6 KWEB 35.04 20 Jan '23 10 17.00 1.954 18.15 0 17.42 2.021 17.60 0 0.55 0.42 0.76 0.07
7 KWEB 35.04 20 Jan '23 10 22.00 1.312 13.15 1 22.42 1.355 12.60 1 0.55 0.42 0.76 0.04
8 KWEB 35.04 20 Jan '23 10 31.50 0.549 3.85 5 32.00 0.589 3.30 1 0.55 0.50 0.91 0.04
9 KWEB 35.04 27 Jan '23 17 26.00 0.761 9.20 0 26.50 0.787 8.55 0 0.65 0.50 0.77 0.03
10 KWEB 35.04 27 Jan '23 17 27.50 0.663 7.75 0 28.00 0.688 7.10 0 0.65 0.50 0.77 0.02
11 KWEB 35.04 13 Jan '23 3 33.50 0.629 1.84 5 34.00 0.650 1.40 249 0.44 0.50 1.14 0.02
12 KWEB 35.04 27 Jan '23 17 29.00 0.606 6.35 1 29.50 0.625 5.65 0 0.70 0.50 0.71 0.02
13 KWEB 35.04 17 Feb '23 38 14.00 1.406 21.20 0 15.00 1.419 20.10 0 1.10 1.00 0.91 0.01
14 KWEB 35.04 10 Feb '23 31 32.50 0.545 3.75 10 33.00 0.557 3.30 1 0.45 0.50 1.11 0.01
15 KWEB 35.04 3 Feb '23 24 33.00 0.538 3.15 1 33.50 0.545 2.74 0 0.41 0.50 1.22 0.01
16 KWEB 35.04 3 Feb '23 24 31.50 0.578 4.30 0 32.00 0.584 3.75 3 0.55 0.50 0.91 0.01
17 KWEB 35.04 3 Feb '23 24 34.00 0.533 2.51 12 34.50 0.539 2.12 9 0.39 0.50 1.28 0.01
18 KWEB 35.04 27 Jan '23 17 33.00 0.517 2.82 55 33.50 0.523 2.40 25 0.42 0.50 1.19 0.01
19 KWEB 35.04 27 Jan '23 17 34.00 0.512 2.16 2,998 34.50 0.516 1.79 13 0.37 0.50 1.35 0.00
20 KWEB 35.04 10 Feb '23 31 34.00 0.537 2.78 0 34.50 0.540 2.42 8 0.36 0.50 1.39 0.00
21 KWEB 35.04 21 Jun '24 528 20.00 0.497 18.10 0 21.00 0.498 16.85 0 1.25 1.00 0.80 0.00
22 KWEB 35.04 20 Jan '23 10 20.00 1.550 15.15 6 21.00 1.550 14.00 0 1.15 1.00 0.87 -0.00
23 KWEB 35.04 3 Feb '23 24 35.00 0.533 1.96 53 35.50 0.532 1.67 11 0.29 0.50 1.72 -0.00
24 KWEB 35.04 10 Feb '23 31 35.00 0.532 2.24 19 35.50 0.532 1.93 2 0.31 0.50 1.61 -0.00
25 KWEB 35.04 24 Feb '23 45 35.50 0.535 2.46 0 36.00 0.534 2.16 8 0.30 0.50 1.67 -0.00
26 KWEB 35.04 10 Feb '23 31 35.50 0.532 1.99 2 36.00 0.530 1.71 1 0.28 0.50 1.79 -0.00
27 KWEB 35.04 24 Feb '23 45 35.00 0.537 2.70 3 35.50 0.535 2.39 0 0.31 0.50 1.61 -0.00
28 KWEB 35.04 24 Feb '23 45 34.50 0.540 2.96 1 35.00 0.537 2.62 3 0.34 0.50 1.47 -0.00
29 KWEB 35.04 3 Feb '23 24 30.50 0.590 5.10 0 31.00 0.587 4.55 5 0.55 0.50 0.91 -0.00
30 KWEB 35.04 3 Feb '23 24 35.50 0.532 1.73 11 36.00 0.529 1.45 171 0.28 0.50 1.79 -0.00
31 KWEB 35.04 19 Jan '24 374 13.00 0.664 23.20 0 14.00 0.659 21.90 0 1.30 1.00 0.77 -0.00
32 KWEB 35.04 20 Jan '23 10 30.50 0.617 4.75 0 31.00 0.613 4.15 12 0.60 0.50 0.83 -0.00
33 KWEB 35.04 27 Jan '23 17 34.50 0.516 1.87 13 35.00 0.510 1.54 77 0.33 0.50 1.52 -0.01
34 KWEB 35.04 19 May '23 129 20.00 0.731 15.80 1 21.00 0.726 14.70 0 1.10 1.00 0.91 -0.01
35 KWEB 35.04 24 Feb '23 45 31.50 0.576 4.90 0 32.00 0.570 4.40 0 0.50 0.50 1.00 -0.01
36 KWEB 35.04 3 Feb '23 24 34.50 0.539 2.23 9 35.00 0.533 1.90 53 0.33 0.50 1.52 -0.01
37 KWEB 35.04 24 Feb '23 45 34.00 0.546 3.25 0 34.50 0.540 2.87 1 0.38 0.50 1.32 -0.01
38 KWEB 35.04 20 Jan '23 10 33.00 0.550 2.56 88 33.50 0.543 2.11 19 0.45 0.50 1.11 -0.01
39 KWEB 35.04 10 Feb '23 31 34.50 0.540 2.51 8 35.00 0.532 2.16 19 0.35 0.50 1.43 -0.01
40 KWEB 35.04 10 Feb '23 31 31.50 0.573 4.50 0 32.00 0.565 3.95 0 0.55 0.50 0.91 -0.01
41 KWEB 35.04 10 Feb '23 31 33.00 0.557 3.45 1 33.50 0.549 2.99 0 0.46 0.50 1.09 -0.01
42 KWEB 35.04 3 Feb '23 24 31.00 0.587 4.70 5 31.50 0.578 4.15 0 0.55 0.50 0.91 -0.01
43 KWEB 35.04 3 Feb '23 24 30.00 0.599 5.55 0 30.50 0.590 4.95 0 0.60 0.50 0.83 -0.01
44 KWEB 35.04 19 Jan '24 374 12.00 0.673 24.15 5 13.00 0.664 22.75 0 1.40 1.00 0.71 -0.01
45 KWEB 35.04 27 Jan '23 17 29.50 0.625 5.85 0 30.00 0.616 5.20 5 0.65 0.50 0.77 -0.01
46 KWEB 35.04 27 Jan '23 17 26.50 0.787 8.75 0 27.00 0.777 8.10 0 0.65 0.50 0.77 -0.01
47 KWEB 35.04 27 Jan '23 17 31.00 0.566 4.45 0 31.50 0.555 3.90 10 0.55 0.50 0.91 -0.01
48 KWEB 35.04 27 Jan '23 17 33.50 0.523 2.47 25 34.00 0.512 2.08 2,998 0.39 0.50 1.28 -0.01
49 KWEB 35.04 10 Feb '23 31 33.50 0.549 3.10 0 34.00 0.537 2.69 0 0.41 0.50 1.22 -0.01
50 KWEB 35.04 3 Feb '23 24 33.50 0.545 2.82 0 34.00 0.533 2.43 12 0.39 0.50 1.28 -0.01
51 KWEB 35.04 17 Feb '23 38 19.00 1.058 16.25 0 20.00 1.045 15.15 0 1.10 1.00 0.91 -0.01
52 KWEB 35.04 3 Feb '23 24 26.00 0.755 9.30 0 26.50 0.741 8.65 0 0.65 0.50 0.77 -0.01
53 KWEB 35.04 27 Jan '23 17 28.00 0.688 7.25 0 28.50 0.671 6.60 0 0.65 0.50 0.77 -0.02
54 KWEB 35.04 20 Jan '23 10 33.50 0.543 2.19 19 34.00 0.526 1.78 2,646 0.41 0.50 1.22 -0.02
55 KWEB 35.04 27 Jan '23 17 30.50 0.584 4.90 0 31.00 0.566 4.30 0 0.60 0.50 0.83 -0.02
56 KWEB 35.04 19 Jan '24 374 10.00 0.738 25.95 0 11.00 0.719 24.55 0 1.40 1.00 0.71 -0.02
57 KWEB 35.04 27 Jan '23 17 32.50 0.537 3.20 20 33.00 0.517 2.73 55 0.47 0.50 1.06 -0.02
58 KWEB 35.04 17 Mar '23 66 15.00 1.127 20.30 0 16.00 1.104 19.20 0 1.10 1.00 0.91 -0.02
59 KWEB 35.04 19 May '23 129 21.00 0.726 14.90 0 22.00 0.703 13.80 0 1.10 1.00 0.91 -0.02
60 KWEB 35.04 17 Mar '23 66 18.00 0.930 17.35 1 19.00 0.907 16.25 0 1.10 1.00 0.91 -0.02
61 KWEB 35.04 3 Feb '23 24 32.50 0.563 3.55 0 33.00 0.538 3.05 1 0.50 0.50 1.00 -0.02
62 KWEB 35.04 19 Jan '24 374 14.00 0.659 22.35 0 15.00 0.635 21.00 0 1.35 1.00 0.74 -0.02
63 KWEB 35.04 20 Jan '23 10 28.50 0.761 6.70 0 29.00 0.734 6.05 1 0.65 0.50 0.77 -0.03
64 KWEB 35.04 27 Jan '23 17 31.50 0.555 4.00 10 32.00 0.526 3.40 2 0.60 0.50 0.83 -0.03
65 KWEB 35.04 17 Mar '23 66 20.00 0.860 15.40 0 21.00 0.829 14.30 0 1.10 1.00 0.91 -0.03
66 KWEB 35.04 27 Jan '23 17 30.00 0.616 5.35 5 30.50 0.584 4.75 0 0.60 0.50 0.83 -0.03
67 KWEB 35.04 19 May '23 129 10.00 1.149 25.40 0 11.00 1.117 24.20 0 1.20 1.00 0.83 -0.03
68 KWEB 35.04 13 Jan '23 3 32.50 0.694 2.70 23 33.00 0.662 2.11 92 0.59 0.50 0.85 -0.03
69 KWEB 35.04 13 Jan '23 3 33.00 0.662 2.26 92 33.50 0.629 1.70 5 0.56 0.50 0.89 -0.03
70 KWEB 35.04 17 Mar '23 66 21.00 0.829 14.45 0 22.00 0.794 13.35 5 1.10 1.00 0.91 -0.03
71 KWEB 35.04 19 May '23 129 15.00 0.916 20.50 0 16.00 0.881 19.40 0 1.10 1.00 0.91 -0.03
72 KWEB 35.04 19 May '23 129 16.00 0.881 19.55 0 17.00 0.846 18.45 0 1.10 1.00 0.91 -0.04
73 KWEB 35.04 19 May '23 129 18.00 0.810 17.65 0 19.00 0.773 16.55 0 1.10 1.00 0.91 -0.04
74 KWEB 35.04 20 Jan '23 10 30.00 0.654 5.20 76 30.50 0.617 4.60 0 0.60 0.50 0.83 -0.04
75 KWEB 35.04 20 Jan '23 10 29.00 0.734 6.20 1 29.50 0.695 5.60 0 0.60 0.50 0.83 -0.04
76 KWEB 35.04 20 Jan '23 10 29.50 0.695 5.70 0 30.00 0.654 5.10 76 0.60 0.50 0.83 -0.04
77 KWEB 35.04 19 May '23 129 19.00 0.773 16.70 0 20.00 0.731 15.60 1 1.10 1.00 0.91 -0.04
78 KWEB 35.04 21 Jun '24 528 18.00 0.520 19.75 0 19.00 0.478 18.00 0 1.75 1.00 0.57 -0.04
79 KWEB 35.04 20 Jan '23 10 32.00 0.589 3.40 1 32.42 0.546 2.89 50 0.51 0.42 0.82 -0.04
80 KWEB 35.04 19 Jan '24 374 11.00 0.719 25.05 0 12.00 0.673 23.60 5 1.45 1.00 0.69 -0.05
81 KWEB 35.04 17 Mar '23 66 19.00 0.907 16.35 0 20.00 0.860 15.25 0 1.10 1.00 0.91 -0.05
82 KWEB 35.04 20 Jan '23 10 22.42 1.355 12.75 1 23.00 1.305 12.00 0 0.75 0.58 0.77 -0.05
83 KWEB 35.04 20 Jan '23 10 28.00 0.814 7.20 23 28.50 0.761 6.55 0 0.65 0.50 0.77 -0.05
84 KWEB 35.04 17 Mar '23 66 13.00 1.265 22.30 0 14.00 1.211 21.15 0 1.15 1.00 0.87 -0.05
85 KWEB 35.04 20 Jan '23 10 27.00 0.922 8.20 6 27.42 0.866 7.60 523 0.60 0.42 0.70 -0.06
86 KWEB 35.04 13 Jan '23 3 30.00 0.766 5.15 3 30.50 0.708 4.50 2 0.65 0.50 0.77 -0.06
87 KWEB 35.04 19 May '23 129 11.00 1.117 24.40 0 12.00 1.058 23.25 0 1.15 1.00 0.87 -0.06
88 KWEB 35.04 19 May '23 129 9.00 1.212 26.35 0 10.00 1.149 25.10 0 1.25 1.00 0.80 -0.06
89 KWEB 35.04 20 Jan '23 10 31.00 0.613 4.30 12 31.50 0.549 3.70 5 0.60 0.50 0.83 -0.06
90 KWEB 35.04 27 Jan '23 17 28.50 0.671 6.80 0 29.00 0.606 6.10 1 0.70 0.50 0.71 -0.06
91 KWEB 35.04 17 Feb '23 38 21.00 0.966 14.30 0 22.00 0.890 13.15 0 1.15 1.00 0.87 -0.08
92 KWEB 35.04 17 Mar '23 66 16.00 1.104 19.35 0 17.00 1.027 18.20 0 1.15 1.00 0.87 -0.08
93 KWEB 35.04 17 Feb '23 38 20.00 1.045 15.30 0 21.00 0.966 14.15 0 1.15 1.00 0.87 -0.08
94 KWEB 35.04 17 Feb '23 38 18.00 1.141 17.25 0 19.00 1.058 16.10 0 1.15 1.00 0.87 -0.08
95 KWEB 35.04 17 Mar '23 66 14.00 1.211 21.30 0 15.00 1.127 20.15 0 1.15 1.00 0.87 -0.08
96 KWEB 35.04 13 Jan '23 3 29.00 1.098 6.15 1 29.50 1.013 5.50 0 0.65 0.50 0.77 -0.08
97 KWEB 35.04 13 Jan '23 3 28.50 1.183 6.65 0 29.00 1.098 6.00 1 0.65 0.50 0.77 -0.09
98 KWEB 35.04 13 Jan '23 3 28.00 1.269 7.15 2 28.50 1.183 6.50 0 0.65 0.50 0.77 -0.09
99 KWEB 35.04 13 Jan '23 3 27.50 1.356 7.65 0 28.00 1.269 7.00 2 0.65 0.50 0.77 -0.09
100 KWEB 35.04 13 Jan '23 3 26.50 1.533 8.65 0 27.00 1.444 8.00 0 0.65 0.50 0.77 -0.09
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.