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   
Short Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 1, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 IWM 208.28 190.00 1 Apr '24 0.191 18.44 1 21 Jun '24 0.269 21.80 7 -0.00 0.08 -3.36
2 IWM 208.28 190.00 1 Apr '24 0.191 18.44 1 28 Jun '24 0.261 22.12 14 -0.00 0.07 -3.68
3 IWM 208.28 194.00 1 Apr '24 0.191 14.44 2 21 Jun '24 0.254 18.42 5 -0.00 0.06 -3.98
4 IWM 208.28 193.00 1 Apr '24 0.191 15.44 1 21 Jun '24 0.253 19.29 2 -0.00 0.06 -3.85
5 IWM 208.28 195.00 1 Apr '24 0.191 13.44 21 21 Jun '24 0.250 17.70 22 -0.00 0.06 -4.26
6 IWM 208.28 193.00 1 Apr '24 0.191 15.44 1 28 Jun '24 0.249 19.55 0 -0.00 0.06 -4.11
7 IWM 208.28 194.00 1 Apr '24 0.191 14.44 2 28 Jun '24 0.246 18.74 1 -0.00 0.06 -4.30
8 IWM 208.28 195.00 1 Apr '24 0.191 13.44 21 28 Jun '24 0.243 17.93 0 -0.00 0.05 -4.49
9 IWM 208.28 196.00 1 Apr '24 0.191 12.44 11 21 Jun '24 0.241 16.80 2 -0.00 0.05 -4.36
10 IWM 208.28 196.00 1 Apr '24 0.191 12.44 11 28 Jun '24 0.240 17.14 1 -0.00 0.05 -4.70
11 IWM 208.28 197.00 1 Apr '24 0.191 11.44 1 21 Jun '24 0.239 16.03 1 -0.00 0.05 -4.59
12 IWM 208.28 197.00 1 Apr '24 0.191 11.44 1 28 Jun '24 0.237 16.37 0 -0.00 0.05 -4.93
13 IWM 208.28 198.00 1 Apr '24 0.191 10.44 1 21 Jun '24 0.236 15.26 2 -0.00 0.05 -4.82
14 IWM 208.28 198.00 1 Apr '24 0.191 10.44 1 28 Jun '24 0.234 15.61 3 -0.00 0.04 -5.17
15 IWM 208.28 199.00 1 Apr '24 0.191 9.44 0 21 Jun '24 0.233 14.50 6 -0.00 0.04 -5.06
16 IWM 208.28 200.00 1 Apr '24 0.191 8.44 11 21 Jun '24 0.231 13.84 241 -0.00 0.04 -5.40
17 IWM 208.28 199.00 1 Apr '24 0.191 9.44 0 28 Jun '24 0.231 14.86 26 -0.00 0.04 -5.42
18 IWM 208.28 200.00 1 Apr '24 0.191 8.44 11 28 Jun '24 0.229 14.14 83 -0.00 0.04 -5.70
19 IWM 208.28 201.00 1 Apr '24 0.191 7.44 0 21 Jun '24 0.228 13.12 66 -0.00 0.04 -5.68
20 IWM 208.28 201.00 1 Apr '24 0.191 7.44 0 28 Jun '24 0.227 13.51 184 -0.00 0.04 -6.07
21 IWM 208.28 202.00 1 Apr '24 0.191 6.44 18 21 Jun '24 0.225 12.44 317 -0.00 0.03 -6.00
22 IWM 208.28 202.00 1 Apr '24 0.191 6.44 18 28 Jun '24 0.225 12.82 210 -0.00 0.03 -6.38
23 IWM 208.28 203.00 1 Apr '24 0.191 5.44 39 21 Jun '24 0.223 11.77 202 -0.00 0.03 -6.33
24 IWM 208.28 203.00 1 Apr '24 0.191 5.44 39 28 Jun '24 0.222 12.15 15 -0.00 0.03 -6.71
25 IWM 208.28 204.00 1 Apr '24 0.191 4.44 19 21 Jun '24 0.221 11.11 157 -0.00 0.03 -6.67
26 IWM 208.28 204.00 1 Apr '24 0.191 4.44 19 28 Jun '24 0.221 11.50 371 -0.00 0.03 -7.06
27 IWM 208.28 210.00 8 Apr '24 0.182 1.37 1,679 28 Jun '24 0.211 8.06 339 -0.00 0.03 -6.69
28 IWM 208.28 205.00 1 Apr '24 0.191 3.44 212 28 Jun '24 0.219 10.87 295 -0.00 0.03 -7.43
29 IWM 208.28 210.00 8 Apr '24 0.182 1.37 1,679 21 Jun '24 0.210 7.65 3,734 -0.00 0.03 -6.28
30 IWM 208.28 205.00 1 Apr '24 0.191 3.44 212 21 Jun '24 0.219 10.48 324 -0.00 0.03 -7.04
31 IWM 208.28 206.00 1 Apr '24 0.191 2.44 1,249 21 Jun '24 0.218 9.87 396 -0.00 0.03 -7.43
32 IWM 208.28 209.00 8 Apr '24 0.185 1.81 657 21 Jun '24 0.211 8.17 305 -0.00 0.03 -6.36
33 IWM 208.28 208.00 8 Apr '24 0.187 2.32 408 21 Jun '24 0.213 8.71 432 -0.00 0.03 -6.39
34 IWM 208.28 208.00 8 Apr '24 0.187 2.32 408 28 Jun '24 0.213 9.12 59 -0.00 0.03 -6.80
35 IWM 208.28 210.00 3 Apr '24 0.186 0.50 9,388 28 Jun '24 0.211 8.06 339 -0.00 0.03 -7.56
36 IWM 208.28 207.00 1 Apr '24 0.191 1.44 566 28 Jun '24 0.215 9.68 6 -0.00 0.02 -8.24
37 IWM 208.28 207.00 1 Apr '24 0.191 1.44 566 21 Jun '24 0.215 9.28 299 -0.00 0.02 -7.84
38 IWM 208.28 207.00 8 Apr '24 0.191 2.92 37 28 Jun '24 0.215 9.68 6 -0.00 0.02 -6.76
39 IWM 208.28 207.00 8 Apr '24 0.191 2.92 37 21 Jun '24 0.215 9.28 299 -0.00 0.02 -6.36
40 IWM 208.28 210.00 3 Apr '24 0.186 0.50 9,388 21 Jun '24 0.210 7.65 3,734 -0.00 0.02 -7.15
41 IWM 208.28 206.00 8 Apr '24 0.195 3.60 29 21 Jun '24 0.218 9.87 396 -0.00 0.02 -6.27
42 IWM 208.28 208.00 1 Apr '24 0.191 0.44 5,239 21 Jun '24 0.213 8.71 432 -0.00 0.02 -8.27
43 IWM 208.28 208.00 1 Apr '24 0.191 0.44 5,239 28 Jun '24 0.213 9.12 59 -0.00 0.02 -8.68
44 IWM 208.28 210.00 1 Apr '24 0.191 0.01 23,350 28 Jun '24 0.211 8.06 339 -0.00 0.02 -8.05
45 IWM 208.28 207.00 3 Apr '24 0.194 2.00 447 28 Jun '24 0.215 9.68 6 -0.00 0.02 -7.68
46 IWM 208.28 209.00 1 Apr '24 0.191 0.01 20,915 21 Jun '24 0.211 8.17 305 -0.00 0.02 -8.16
47 IWM 208.28 207.00 3 Apr '24 0.194 2.00 447 21 Jun '24 0.215 9.28 299 -0.00 0.02 -7.28
48 IWM 208.28 209.00 3 Apr '24 0.191 0.86 28,321 21 Jun '24 0.211 8.17 305 -0.00 0.02 -7.31
49 IWM 208.28 210.00 1 Apr '24 0.191 0.01 23,350 21 Jun '24 0.210 7.65 3,734 -0.00 0.02 -7.64
50 IWM 208.28 208.00 3 Apr '24 0.195 1.36 4,541 21 Jun '24 0.213 8.71 432 -0.00 0.02 -7.35
51 IWM 208.28 208.00 3 Apr '24 0.195 1.36 4,541 28 Jun '24 0.213 9.12 59 -0.00 0.02 -7.76
52 IWM 208.28 205.00 8 Apr '24 0.201 4.35 18 28 Jun '24 0.219 10.87 295 -0.00 0.02 -6.52
53 IWM 208.28 205.00 8 Apr '24 0.201 4.35 18 21 Jun '24 0.219 10.48 324 -0.00 0.02 -6.13
54 IWM 208.28 206.00 3 Apr '24 0.203 2.78 362 21 Jun '24 0.218 9.87 396 -0.00 0.01 -7.09
55 IWM 208.28 204.00 8 Apr '24 0.208 5.16 1 21 Jun '24 0.221 11.11 157 -0.00 0.01 -5.95
56 IWM 208.28 204.00 8 Apr '24 0.208 5.16 1 28 Jun '24 0.221 11.50 371 -0.00 0.01 -6.34
57 IWM 208.28 210.00 19 Apr '24 0.204 2.99 6,393 28 Jun '24 0.211 8.06 339 -0.00 0.01 -5.07
58 IWM 208.28 210.00 26 Apr '24 0.204 3.70 880 28 Jun '24 0.211 8.06 339 -0.00 0.01 -4.36
59 IWM 208.28 210.00 19 Apr '24 0.204 2.99 6,393 21 Jun '24 0.210 7.65 3,734 -0.00 0.01 -4.66
60 IWM 208.28 203.00 8 Apr '24 0.217 6.01 0 21 Jun '24 0.223 11.77 202 -0.00 0.01 -5.76
61 IWM 208.28 210.00 26 Apr '24 0.204 3.70 880 21 Jun '24 0.210 7.65 3,734 -0.00 0.01 -3.95
62 IWM 208.28 203.00 8 Apr '24 0.217 6.01 0 28 Jun '24 0.222 12.15 15 -0.00 0.01 -6.14
63 IWM 208.28 210.00 10 Apr '24 0.206 1.95 128 28 Jun '24 0.211 8.06 339 -0.00 0.01 -6.11
64 IWM 208.28 207.00 19 Jul '24 0.215 10.99 18 20 Sep '24 0.220 14.31 221 -0.00 0.01 -3.32
65 IWM 208.28 209.00 19 Jul '24 0.212 9.86 144 20 Sep '24 0.217 13.15 3 -0.00 0.01 -3.29
66 IWM 208.28 209.00 19 Apr '24 0.206 3.49 4,030 21 Jun '24 0.211 8.17 305 -0.00 0.00 -4.68
67 IWM 208.28 208.00 19 Jul '24 0.214 10.41 29 20 Sep '24 0.218 13.72 103 -0.00 0.00 -3.31
68 IWM 208.28 209.00 21 Jun '24 0.211 8.23 305 16 Aug '24 0.216 11.34 107 -0.00 0.00 -3.11
69 IWM 208.28 210.00 19 Jul '24 0.212 9.32 48 20 Sep '24 0.216 12.60 36 -0.00 0.00 -3.28
70 IWM 208.28 209.00 26 Apr '24 0.207 4.20 164 21 Jun '24 0.211 8.17 305 -0.00 0.00 -3.97
71 IWM 208.28 198.00 28 Jun '24 0.234 15.85 3 16 Aug '24 0.238 18.33 93 -0.00 0.00 -2.48
72 IWM 208.28 208.00 28 Jun '24 0.213 9.21 59 16 Aug '24 0.217 11.90 37 -0.00 0.00 -2.69
73 IWM 208.28 210.00 10 Apr '24 0.206 1.95 128 21 Jun '24 0.210 7.65 3,734 -0.00 0.00 -5.70
74 IWM 208.28 208.00 19 Apr '24 0.209 4.03 1,482 21 Jun '24 0.213 8.71 432 -0.00 0.00 -4.68
75 IWM 208.28 208.00 21 Jun '24 0.213 8.78 432 16 Aug '24 0.217 11.90 37 -0.00 0.00 -3.12
76 IWM 208.28 208.00 19 Apr '24 0.209 4.03 1,482 28 Jun '24 0.213 9.12 59 -0.00 0.00 -5.09
77 IWM 208.28 210.00 21 Jun '24 0.210 7.71 3,734 16 Aug '24 0.214 10.80 38 -0.00 0.00 -3.09
78 IWM 208.28 210.00 30 Sep '24 0.211 13.02 114 15 Nov '24 0.215 15.10 3 -0.00 0.00 -2.08
79 IWM 208.28 207.00 21 Jun '24 0.215 9.35 299 16 Aug '24 0.219 12.48 115 -0.00 0.00 -3.13
80 IWM 208.28 206.00 19 Jul '24 0.218 11.58 0 20 Sep '24 0.221 14.90 94 -0.00 0.00 -3.32
81 IWM 208.28 208.00 26 Apr '24 0.210 4.75 1,215 21 Jun '24 0.213 8.71 432 -0.00 0.00 -3.96
82 IWM 208.28 207.00 28 Jun '24 0.215 9.77 6 16 Aug '24 0.219 12.48 115 -0.00 0.00 -2.71
83 IWM 208.28 207.00 26 Apr '24 0.211 5.34 26 28 Jun '24 0.215 9.68 6 -0.00 0.00 -4.34
84 IWM 208.28 204.00 19 Jul '24 0.221 12.83 1 20 Sep '24 0.224 16.14 249 -0.00 0.00 -3.31
85 IWM 208.28 208.00 26 Apr '24 0.210 4.75 1,215 28 Jun '24 0.213 9.12 59 -0.00 0.00 -4.37
86 IWM 208.28 199.00 28 Jun '24 0.231 15.10 26 16 Aug '24 0.235 17.59 99 -0.00 0.00 -2.49
87 IWM 208.28 205.00 19 Jul '24 0.219 12.20 11 20 Sep '24 0.223 15.51 243 -0.00 0.00 -3.31
88 IWM 208.28 207.00 26 Apr '24 0.211 5.34 26 21 Jun '24 0.215 9.28 299 -0.00 0.00 -3.94
89 IWM 208.28 205.00 21 Jun '24 0.219 10.56 324 16 Aug '24 0.222 13.68 187 -0.00 0.00 -3.12
90 IWM 208.28 203.00 28 Jun '24 0.222 12.26 15 16 Aug '24 0.226 14.95 15 -0.00 0.00 -2.69
91 IWM 208.28 204.00 28 Jun '24 0.221 11.61 371 16 Aug '24 0.224 14.31 108 -0.00 0.00 -2.70
92 IWM 208.28 200.00 30 Sep '24 0.225 19.19 0 15 Nov '24 0.228 21.17 15 -0.00 0.00 -1.98
93 IWM 208.28 200.00 28 Jun '24 0.229 14.42 83 16 Aug '24 0.232 16.89 314 -0.00 0.00 -2.47
94 IWM 208.28 202.00 28 Jun '24 0.225 12.94 210 16 Aug '24 0.228 15.61 204 -0.00 0.00 -2.67
95 IWM 208.28 203.00 21 Jun '24 0.223 11.86 202 16 Aug '24 0.226 14.95 15 -0.00 0.00 -3.09
96 IWM 208.28 195.00 28 Jun '24 0.243 18.20 0 16 Aug '24 0.246 20.53 92 -0.00 0.00 -2.33
97 IWM 208.28 204.00 21 Jun '24 0.221 11.20 157 16 Aug '24 0.224 14.31 108 -0.00 0.00 -3.11
98 IWM 208.28 210.00 28 Jun '24 0.211 8.13 339 16 Aug '24 0.214 10.80 38 -0.00 0.00 -2.67
99 IWM 208.28 205.00 28 Jun '24 0.219 10.98 295 16 Aug '24 0.222 13.68 187 -0.00 0.00 -2.70
100 IWM 208.28 203.00 19 Jul '24 0.223 13.48 0 20 Sep '24 0.226 16.78 340 -0.00 0.00 -3.30
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.