Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 18, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Strike Short Call Short Put % of
Stock
IVol
Sum
Price
IVol Price Volume IVol Price Volume
1 BABA 236.43 18 Jun '21 92 235.00 0.379 18.75 287 0.364 16.35 27 14.85 0.74 35.10
2 BABA 236.43 18 Jun '21 92 240.00 0.376 16.40 402 0.362 18.95 29 14.95 0.74 35.35
3 BABA 236.43 21 May '21 64 235.00 0.371 15.80 615 0.365 13.30 306 12.31 0.74 29.10
4 BABA 236.43 21 May '21 64 240.00 0.370 13.30 281 0.363 16.05 93 12.41 0.73 29.35
5 BABA 236.43 23 Apr '21 36 237.50 0.361 10.50 22 0.359 10.45 5 8.86 0.72 20.95
6 BABA 236.43 1 Apr '21 14 232.50 0.363 9.00 127 0.354 4.55 15 5.73 0.72 13.55
7 BABA 236.43 1 Apr '21 14 240.00 0.367 5.25 1,273 0.348 8.35 92 5.75 0.72 13.60
8 BABA 236.43 1 Apr '21 14 235.00 0.361 7.55 959 0.352 5.70 185 5.60 0.71 13.25
9 BABA 236.43 1 Apr '21 14 237.50 0.361 6.35 759 0.353 6.95 192 5.63 0.71 13.30
10 BABA 236.43 23 Apr '21 36 240.00 0.362 9.20 69 0.348 12.00 2 8.97 0.71 21.20
11 BABA 236.43 16 Apr '21 29 235.00 0.361 10.40 720 0.347 8.40 387 7.95 0.71 18.80
12 BABA 236.43 9 Apr '21 22 240.00 0.356 6.85 198 0.351 9.80 5 7.04 0.71 16.65
13 BABA 236.43 23 Apr '21 36 235.00 0.356 11.55 22 0.351 9.30 2 8.82 0.71 20.85
14 BABA 236.43 16 Apr '21 29 240.00 0.356 8.00 1,630 0.348 11.10 602 8.08 0.70 19.10
15 BABA 236.43 30 Apr '21 43 240.00 0.354 10.25 109 0.349 12.95 1 9.81 0.70 23.20
16 BABA 236.43 23 Apr '21 36 232.50 0.358 12.85 5 0.344 8.15 4 8.88 0.70 21.00
17 BABA 236.43 30 Apr '21 43 235.00 0.360 12.60 64 0.338 10.20 6 9.64 0.70 22.80
18 BABA 236.43 30 Apr '21 43 232.50 0.351 13.75 21 0.347 9.00 12 9.62 0.70 22.75
19 BABA 236.43 30 Apr '21 43 237.50 0.359 11.35 20 0.339 11.40 7 9.62 0.70 22.75
20 BABA 236.43 9 Apr '21 22 232.50 0.358 10.50 64 0.340 5.95 231 6.96 0.70 16.45
21 BABA 236.43 9 Apr '21 22 237.50 0.357 7.90 183 0.337 8.30 253 6.85 0.69 16.20
22 BABA 236.43 9 Apr '21 22 235.00 0.349 9.05 77 0.344 7.05 616 6.81 0.69 16.10
Go to the old report

Data Provided by HistoricalOptionData.com
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.