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 November 12, 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 166.81 3 Dec '21 21 165.00 0.470 8.60 120 0.468 6.50 49 9.05 0.94 15.10
2 BABA 166.81 3 Dec '21 21 170.00 0.469 6.20 524 0.461 8.85 7 9.02 0.93 15.05
3 BABA 166.81 10 Dec '21 28 165.00 0.464 9.60 100 0.463 7.25 56 10.10 0.93 16.85
4 BABA 166.81 10 Dec '21 28 170.00 0.457 7.10 118 0.458 10.00 13 10.25 0.91 17.10
5 BABA 166.81 23 Dec '21 41 165.00 0.449 11.80 94 0.464 8.60 60 12.23 0.91 20.40
6 BABA 166.81 17 Dec '21 35 165.00 0.454 10.45 730 0.458 8.35 1,041 11.27 0.91 18.80
7 BABA 166.81 23 Dec '21 41 170.00 0.456 9.35 74 0.451 11.50 1 12.50 0.91 20.85
8 BABA 166.81 17 Dec '21 35 170.00 0.454 8.00 1,037 0.451 10.90 204 11.33 0.90 18.90
9 BABA 166.81 31 Dec '21 49 165.00 0.445 13.15 25 0.455 9.65 6 13.67 0.90 22.80
10 BABA 166.81 18 Feb '22 98 165.00 0.445 16.40 177 0.441 13.95 248 18.19 0.89 30.35
11 BABA 166.81 21 Jan '22 70 165.00 0.442 13.90 416 0.434 11.55 74 15.26 0.88 25.45
12 BABA 166.81 18 Feb '22 98 170.00 0.438 14.00 507 0.431 16.40 29 18.22 0.87 30.40
13 BABA 166.81 21 Jan '22 70 170.00 0.435 11.40 683 0.431 14.10 1,157 15.29 0.87 25.50
14 BABA 166.81 31 Dec '21 49 170.00 0.436 9.60 99 0.420 11.30 6 12.53 0.86 20.90
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.