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 12, 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 RL 160.29 19 Apr '24 7 165.00 0.304 1.10 7 170.00 0.323 0.20 0 0.90 5.00 5.56 0.02
2 RL 160.29 16 Jan '26 644 160.00 0.229 33.50 0 165.00 0.240 30.10 1 3.40 5.00 1.47 0.01
3 RL 160.29 17 Jan '25 280 160.00 0.329 21.80 3 165.00 0.339 18.80 0 3.00 5.00 1.67 0.01
4 RL 160.29 17 Jan '25 280 165.00 0.339 19.40 0 170.00 0.338 16.70 0 2.70 5.00 1.85 -0.00
5 RL 160.29 17 May '24 35 170.00 0.311 2.75 3 175.00 0.309 1.50 6 1.25 5.00 4.00 -0.00
6 RL 160.29 17 Jan '25 280 170.00 0.338 17.30 0 175.00 0.335 14.60 0 2.70 5.00 1.85 -0.00
7 RL 160.29 19 Jul '24 98 170.00 0.348 8.00 0 175.00 0.344 6.00 3 2.00 5.00 2.50 -0.00
8 RL 160.29 19 Apr '24 7 160.00 0.308 2.95 79 165.00 0.304 0.90 7 2.05 5.00 2.44 -0.00
9 RL 160.29 17 May '24 35 165.00 0.316 4.40 14 170.00 0.311 2.55 3 1.85 5.00 2.70 -0.00
10 RL 160.29 21 Jun '24 70 170.00 0.383 7.10 20 175.00 0.378 5.20 17 1.90 5.00 2.63 -0.00
11 RL 160.29 19 Jul '24 98 165.00 0.353 10.10 0 170.00 0.348 7.70 0 2.40 5.00 2.08 -0.01
12 RL 160.29 21 Jun '24 70 165.00 0.388 9.10 1 170.00 0.383 6.80 20 2.30 5.00 2.17 -0.01
13 RL 160.29 16 Jan '26 644 170.00 0.252 30.70 0 175.00 0.245 26.00 0 4.70 5.00 1.06 -0.01
14 RL 160.29 19 Jul '24 98 160.00 0.360 12.50 1 165.00 0.353 9.70 0 2.80 5.00 1.79 -0.01
15 RL 160.29 21 Jun '24 70 160.00 0.396 11.50 7 165.00 0.388 8.80 1 2.70 5.00 1.85 -0.01
16 RL 160.29 17 May '24 35 160.00 0.327 6.80 15 165.00 0.316 4.20 14 2.60 5.00 1.92 -0.01
17 RL 160.29 17 Jan '25 280 155.00 0.345 24.40 0 160.00 0.329 19.80 3 4.60 5.00 1.09 -0.02
18 RL 160.29 21 Jun '24 70 155.00 0.414 14.50 2 160.00 0.396 11.20 7 3.30 5.00 1.52 -0.02
19 RL 160.29 19 Jul '24 98 155.00 0.389 16.70 0 160.00 0.360 12.20 1 4.50 5.00 1.11 -0.03
20 RL 160.29 19 Apr '24 7 155.00 0.372 7.00 1 160.00 0.308 2.80 79 4.20 5.00 1.19 -0.06
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.