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 24, 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 TROW 111.06 19 Jul '24 86 105.00 0.208 9.30 0 110.00 0.247 5.90 0 3.40 5.00 1.47 0.04
2 TROW 111.06 21 Jun '24 58 105.00 0.237 8.90 0 110.00 0.266 5.20 3 3.70 5.00 1.35 0.03
3 TROW 111.06 18 Oct '24 177 105.00 0.221 11.80 0 110.00 0.242 8.50 0 3.30 5.00 1.52 0.02
4 TROW 111.06 16 Jan '26 632 115.00 0.115 15.10 0 120.00 0.134 12.40 0 2.70 5.00 1.85 0.02
5 TROW 111.06 20 Dec '24 240 105.00 0.226 13.60 0 110.00 0.241 10.20 0 3.40 5.00 1.47 0.01
6 TROW 111.06 20 Jun '25 422 105.00 0.187 17.00 0 110.00 0.196 13.50 0 3.50 5.00 1.43 0.01
7 TROW 111.06 16 Jan '26 632 120.00 0.134 13.00 0 125.00 0.141 10.10 0 2.90 5.00 1.72 0.01
8 TROW 111.06 20 Jun '25 422 110.00 0.196 14.30 0 115.00 0.202 11.20 0 3.10 5.00 1.61 0.01
9 TROW 111.06 17 May '24 23 120.00 0.282 0.65 22 125.00 0.285 0.15 18 0.50 5.00 10.00 0.00
10 TROW 111.06 20 Jun '25 422 115.00 0.202 11.90 0 120.00 0.205 9.10 0 2.80 5.00 1.79 0.00
11 TROW 111.06 16 Jan '26 632 105.00 0.252 19.90 0 110.00 0.252 16.70 0 3.20 5.00 1.56  0
12 TROW 111.06 17 Jan '25 268 105.00 0.236 14.10 0 110.00 0.235 10.80 0 3.30 5.00 1.52 -0.00
13 TROW 111.06 15 Nov '24 205 110.00 0.248 9.80 0 115.00 0.247 7.10 0 2.70 5.00 1.85 -0.00
14 TROW 111.06 20 Jun '25 422 120.00 0.205 9.80 0 125.00 0.204 7.40 0 2.40 5.00 2.08 -0.00
15 TROW 111.06 21 Jun '24 58 120.00 0.247 1.50 14 125.00 0.245 0.60 7 0.90 5.00 5.56 -0.00
16 TROW 111.06 19 Jul '24 86 120.00 0.233 2.05 46 125.00 0.232 0.95 6 1.10 5.00 4.55 -0.00
17 TROW 111.06 17 Jan '25 268 110.00 0.235 11.20 0 115.00 0.234 8.40 0 2.80 5.00 1.79 -0.00
18 TROW 111.06 18 Oct '24 177 115.00 0.235 6.30 0 120.00 0.234 4.20 0 2.10 5.00 2.38 -0.00
19 TROW 111.06 17 Jan '25 268 115.00 0.234 8.70 0 120.00 0.232 6.40 22 2.30 5.00 2.17 -0.00
20 TROW 111.06 18 Oct '24 177 120.00 0.234 4.40 0 125.00 0.232 2.80 0 1.60 5.00 3.12 -0.00
21 TROW 111.06 20 Dec '24 240 115.00 0.237 8.00 0 120.00 0.235 5.80 1 2.20 5.00 2.27 -0.00
22 TROW 111.06 20 Dec '24 240 120.00 0.235 6.00 1 125.00 0.232 4.20 0 1.80 5.00 2.78 -0.00
23 TROW 111.06 19 Jul '24 86 115.00 0.236 3.60 1 120.00 0.233 1.95 46 1.65 5.00 3.03 -0.00
24 TROW 111.06 15 Nov '24 205 120.00 0.243 5.40 0 125.00 0.240 3.60 0 1.80 5.00 2.78 -0.00
25 TROW 111.06 15 Nov '24 205 115.00 0.247 7.50 0 120.00 0.243 5.10 0 2.40 5.00 2.08 -0.00
26 TROW 111.06 20 Dec '24 240 110.00 0.241 10.60 0 115.00 0.237 7.80 0 2.80 5.00 1.79 -0.00
27 TROW 111.06 21 Jun '24 58 115.00 0.252 3.00 10 120.00 0.247 1.35 14 1.65 5.00 3.03 -0.01
28 TROW 111.06 18 Oct '24 177 110.00 0.242 8.80 0 115.00 0.235 6.00 0 2.80 5.00 1.79 -0.01
29 TROW 111.06 19 Jul '24 86 110.00 0.247 6.10 0 115.00 0.236 3.50 1 2.60 5.00 1.92 -0.01
30 TROW 111.06 17 May '24 23 110.00 0.310 4.10 33 115.00 0.296 1.70 18 2.40 5.00 2.08 -0.01
31 TROW 111.06 21 Jun '24 58 110.00 0.266 5.40 3 115.00 0.252 2.85 10 2.55 5.00 1.96 -0.01
32 TROW 111.06 17 May '24 23 115.00 0.296 1.80 18 120.00 0.282 0.55 22 1.25 5.00 4.00 -0.01
33 TROW 111.06 17 May '24 23 105.00 0.326 7.80 1 110.00 0.310 3.90 33 3.90 5.00 1.28 -0.02
34 TROW 111.06 15 Nov '24 205 105.00 0.285 13.90 0 110.00 0.248 9.50 0 4.40 5.00 1.14 -0.04
35 TROW 111.06 16 Jan '26 632 110.00 0.252 17.40 0 115.00 0.115 14.60 0 2.80 5.00 1.79 -0.14
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.