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 May 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 TER 120.44 17 May '24 14 130.00 0.320 0.50 33 135.00 0.340 0.10 7 0.40 5.00 12.50 0.02
2 TER 120.44 17 May '24 14 125.00 0.309 1.30 28 130.00 0.320 0.35 33 0.95 5.00 5.26 0.01
3 TER 120.44 16 Jan '26 623 130.00 0.290 22.80 0 135.00 0.293 19.90 0 2.90 5.00 1.72 0.00
4 TER 120.44 16 Jan '26 623 125.00 0.287 25.00 0 130.00 0.290 21.90 0 3.10 5.00 1.61 0.00
5 TER 120.44 17 Jan '25 259 120.00 0.367 18.50 3 125.00 0.368 13.60 0 4.90 5.00 1.02 0.00
6 TER 120.44 19 Jul '24 77 120.00 0.331 7.90 1 125.00 0.332 5.30 15 2.60 5.00 1.92 0.00
7 TER 120.44 21 Jun '24 49 130.00 0.318 2.35 99 135.00 0.318 1.25 53 1.10 5.00 4.55 -0.00
8 TER 120.44 16 Aug '24 105 125.00 0.366 7.90 3 130.00 0.365 5.80 37 2.10 5.00 2.38 -0.00
9 TER 120.44 15 Nov '24 196 115.00 0.385 17.30 10 120.00 0.384 14.10 1 3.20 5.00 1.56 -0.00
10 TER 120.44 19 Jul '24 77 130.00 0.327 3.90 1 135.00 0.325 2.35 384 1.55 5.00 3.23 -0.00
11 TER 120.44 17 May '24 14 120.00 0.311 3.30 17 125.00 0.309 1.15 28 2.15 5.00 2.33 -0.00
12 TER 120.44 21 Jun '24 49 125.00 0.321 3.90 123 130.00 0.318 2.20 99 1.70 5.00 2.94 -0.00
13 TER 120.44 15 Nov '24 196 130.00 0.374 10.30 0 135.00 0.371 8.10 1 2.20 5.00 2.27 -0.00
14 TER 120.44 15 Nov '24 196 125.00 0.379 12.40 0 130.00 0.374 9.90 0 2.50 5.00 2.00 -0.00
15 TER 120.44 18 Oct '24 168 120.00 0.356 12.80 2 125.00 0.352 10.00 3 2.80 5.00 1.79 -0.00
16 TER 120.44 19 Jul '24 77 125.00 0.332 5.60 15 130.00 0.327 3.60 1 2.00 5.00 2.50 -0.00
17 TER 120.44 16 Aug '24 105 115.00 0.376 13.00 3 120.00 0.371 9.80 4 3.20 5.00 1.56 -0.00
18 TER 120.44 17 Jan '25 259 130.00 0.353 12.10 2 135.00 0.348 9.80 1 2.30 5.00 2.17 -0.00
19 TER 120.44 21 Jun '24 49 120.00 0.326 6.10 94 125.00 0.321 3.60 123 2.50 5.00 2.00 -0.00
20 TER 120.44 15 Nov '24 196 120.00 0.384 16.30 1 125.00 0.379 11.90 0 4.40 5.00 1.14 -0.00
21 TER 120.44 16 Aug '24 105 120.00 0.371 10.20 4 125.00 0.366 7.50 3 2.70 5.00 1.85 -0.01
22 TER 120.44 17 May '24 14 115.00 0.316 6.90 2 120.00 0.311 3.00 17 3.90 5.00 1.28 -0.01
23 TER 120.44 16 Aug '24 105 130.00 0.365 6.00 37 135.00 0.356 4.20 1 1.80 5.00 2.78 -0.01
24 TER 120.44 21 Jun '24 49 115.00 0.338 9.20 6 120.00 0.326 5.90 94 3.30 5.00 1.52 -0.01
25 TER 120.44 17 Jan '25 259 125.00 0.368 15.00 0 130.00 0.353 11.40 2 3.60 5.00 1.39 -0.01
26 TER 120.44 18 Oct '24 168 115.00 0.371 15.90 0 120.00 0.356 12.30 2 3.60 5.00 1.39 -0.02
27 TER 120.44 17 Jan '25 259 115.00 0.385 20.60 2 120.00 0.367 15.90 3 4.70 5.00 1.06 -0.02
28 TER 120.44 18 Oct '24 168 130.00 0.376 10.00 0 135.00 0.354 6.40 1 3.60 5.00 1.39 -0.02
29 TER 120.44 19 Jul '24 77 115.00 0.385 12.50 0 120.00 0.331 7.60 1 4.90 5.00 1.02 -0.05
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.