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 25, 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 TRV 213.99 21 Jun '24 57 230.00 0.152 0.95 5 240.00 0.172 0.05 0 0.90 10.00 11.11 0.02
2 TRV 213.99 17 May '24 22 230.00 0.172 0.25 16 240.00 0.191  0 10 0.25 10.00 40.00 0.02
3 TRV 213.99 17 May '24 22 220.00 0.162 1.40 161 230.00 0.172 0.10 16 1.30 10.00 7.69 0.01
4 TRV 213.99 18 Oct '24 176 230.00 0.184 6.20 7 240.00 0.180 3.00 30 3.20 10.00 3.13 -0.00
5 TRV 213.99 19 Jul '24 85 230.00 0.178 2.40 2 240.00 0.174 0.75 7 1.65 10.00 6.06 -0.00
6 TRV 213.99 20 Dec '24 239 230.00 0.184 8.60 0 240.00 0.180 5.00 0 3.60 10.00 2.78 -0.00
7 TRV 213.99 19 Jul '24 85 200.00 0.206 18.70 0 210.00 0.199 10.50 0 8.20 10.00 1.22 -0.01
8 TRV 213.99 19 Jul '24 85 220.00 0.186 5.50 6 230.00 0.178 2.15 2 3.35 10.00 2.99 -0.01
9 TRV 213.99 20 Dec '24 239 210.00 0.208 19.60 0 220.00 0.200 12.70 1 6.90 10.00 1.45 -0.01
10 TRV 213.99 21 Jun '24 57 220.00 0.161 3.20 9 230.00 0.152 0.65 5 2.55 10.00 3.92 -0.01
11 TRV 213.99 18 Oct '24 176 220.00 0.195 10.40 2 230.00 0.184 5.50 7 4.90 10.00 2.04 -0.01
12 TRV 213.99 18 Oct '24 176 210.00 0.206 16.30 0 220.00 0.195 9.70 2 6.60 10.00 1.52 -0.01
13 TRV 213.99 19 Jul '24 85 210.00 0.199 11.10 0 220.00 0.186 5.20 6 5.90 10.00 1.69 -0.01
14 TRV 213.99 20 Dec '24 239 220.00 0.200 13.90 1 230.00 0.184 6.40 0 7.50 10.00 1.33 -0.02
15 TRV 213.99 20 Dec '24 239 200.00 0.225 26.20 0 210.00 0.208 16.80 0 9.40 10.00 1.06 -0.02
16 TRV 213.99 18 Oct '24 176 200.00 0.227 23.70 0 210.00 0.206 15.00 0 8.70 10.00 1.15 -0.02
17 TRV 213.99 21 Jun '24 57 210.00 0.182 8.60 0 220.00 0.161 3.00 9 5.60 10.00 1.79 -0.02
18 TRV 213.99 17 May '24 22 210.00 0.194 6.50 60 220.00 0.162 1.20 161 5.30 10.00 1.89 -0.03
19 TRV 213.99 21 Jun '24 57 200.00 0.218 17.00 1 210.00 0.182 8.30 0 8.70 10.00 1.15 -0.04
20 TRV 213.99 17 May '24 22 200.00 0.289 16.40 0 210.00 0.194 6.20 60 10.20 10.00 0.98 -0.10
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.