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 January 10, 2023. 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 KWEB 35.04 17 Mar '23 66 18.00 0.930 17.35 1 0.784 0.05 500 49.66 1.71 17.40
2 KWEB 35.04 24 Feb '23 45 22.00 0.860 13.40 2 0.735 0.04 2 38.36 1.60 13.44
3 KWEB 35.04 17 Feb '23 38 23.00 0.842 12.30 104 0.697 0.07 2 35.30 1.54 12.37
4 KWEB 35.04 17 Mar '23 66 22.00 0.794 13.50 5 0.660 0.13 0 38.90 1.45 13.63
5 KWEB 35.04 17 Feb '23 38 25.00 0.747 10.40 2 0.645 0.13 9 30.05 1.39 10.53
6 KWEB 35.04 19 May '23 129 20.00 0.731 15.80 1 0.648 0.30 53 45.95 1.38 16.10
7 KWEB 35.04 17 Feb '23 38 26.00 0.732 9.45 15 0.625 0.18 42 27.48 1.36 9.63
8 KWEB 35.04 17 Mar '23 66 25.00 0.698 10.70 45 0.614 0.34 77 31.51 1.31 11.04
9 KWEB 35.04 17 Feb '23 38 27.00 0.674 8.50 6 0.601 0.24 57 24.94 1.27 8.74
10 KWEB 35.04 17 Mar '23 66 26.00 0.663 9.80 16 0.595 0.40 22 29.11 1.26 10.20
11 KWEB 35.04 17 Feb '23 38 28.00 0.633 7.60 104 0.581 0.32 143 22.60 1.21 7.92
12 KWEB 35.04 17 Mar '23 66 28.00 0.633 8.05 2 0.564 0.67 0 24.89 1.20 8.72
13 KWEB 35.04 17 Feb '23 38 29.00 0.613 6.70 10 0.566 0.44 53 20.38 1.18 7.14
14 KWEB 35.04 17 Mar '23 66 29.00 0.607 7.25 3 0.552 0.85 13 23.12 1.16 8.10
15 KWEB 35.04 24 Feb '23 45 29.00 0.600 6.85 1 0.554 0.52 0 21.03 1.15 7.37
16 KWEB 35.04 19 May '23 129 27.00 0.599 9.75 3 0.551 1.15 0 31.11 1.15 10.90
17 KWEB 35.04 17 Mar '23 66 30.00 0.597 6.50 91 0.540 1.07 2,530 21.60 1.14 7.57
18 KWEB 35.04 17 Feb '23 38 30.00 0.586 5.90 18 0.550 0.59 242 18.52 1.14 6.49
19 KWEB 35.04 19 May '23 129 28.00 0.591 9.00 2 0.541 1.37 13 29.59 1.13 10.37
20 KWEB 35.04 3 Feb '23 24 31.00 0.587 4.70 5 0.540 0.45 0 14.70 1.13 5.15
21 KWEB 35.04 17 Feb '23 38 31.00 0.588 5.10 7 0.537 0.79 27 16.81 1.12 5.89
22 KWEB 35.04 19 May '23 129 29.00 0.586 8.25 1 0.531 1.60 0 28.11 1.12 9.85
23 KWEB 35.04 3 Feb '23 24 32.00 0.584 3.90 3 0.529 0.65 309 12.99 1.11 4.55
24 KWEB 35.04 17 Mar '23 66 31.00 0.574 5.75 2 0.530 1.33 2,494 20.21 1.10 7.08
25 KWEB 35.04 17 Feb '23 38 32.00 0.576 4.35 45 0.524 1.04 142 15.38 1.10 5.39
26 KWEB 35.04 19 May '23 129 30.00 0.575 7.55 551 0.521 1.89 2,195 26.94 1.10 9.44
27 KWEB 35.04 17 Feb '23 38 33.00 0.562 3.65 24 0.520 1.37 153 14.33 1.08 5.02
28 KWEB 35.04 19 May '23 129 31.00 0.567 6.90 25 0.514 2.20 1 25.97 1.08 9.10
29 KWEB 35.04 17 Mar '23 66 32.00 0.564 5.05 16 0.515 1.62 179 19.04 1.08 6.67
30 KWEB 35.04 10 Feb '23 31 33.00 0.557 3.45 1 0.512 1.13 1 13.07 1.07 4.58
31 KWEB 35.04 10 Feb '23 31 32.50 0.545 3.75 10 0.522 0.97 9 13.47 1.07 4.72
32 KWEB 35.04 17 Mar '23 66 33.00 0.556 4.40 3 0.511 1.98 3 18.21 1.07 6.38
33 KWEB 35.04 19 May '23 129 32.00 0.556 6.25 34 0.504 2.53 30 25.06 1.06 8.78
34 KWEB 35.04 3 Feb '23 24 33.00 0.538 3.15 1 0.518 0.93 67 11.64 1.06 4.08
35 KWEB 35.04 17 Feb '23 38 34.00 0.540 3.00 856 0.509 1.75 483 13.56 1.05 4.75
36 KWEB 35.04 17 Mar '23 66 34.00 0.539 3.85 33 0.507 2.39 74 17.81 1.05 6.24
37 KWEB 35.04 3 Feb '23 24 34.50 0.539 2.23 9 0.504 1.50 0 10.64 1.04 3.73
38 KWEB 35.04 10 Feb '23 31 34.50 0.540 2.51 8 0.502 1.73 0 12.10 1.04 4.24
39 KWEB 35.04 17 Mar '23 66 35.00 0.543 3.30 1,387 0.499 2.86 40 17.58 1.04 6.16
40 KWEB 35.04 19 May '23 129 34.00 0.545 5.10 18 0.496 3.40 7 24.26 1.04 8.50
41 KWEB 35.04 24 Feb '23 45 34.50 0.540 2.96 1 0.501 2.12 3 14.50 1.04 5.08
42 KWEB 35.04 3 Feb '23 24 35.00 0.533 1.96 53 0.507 1.73 25 10.53 1.04 3.69
43 KWEB 35.04 3 Feb '23 24 34.00 0.533 2.51 12 0.506 1.28 0 10.82 1.04 3.79
44 KWEB 35.04 19 May '23 129 33.00 0.538 5.65 6 0.500 2.94 0 24.51 1.04 8.59
45 KWEB 35.04 17 Feb '23 38 35.00 0.538 2.48 1,186 0.499 2.20 145 13.36 1.04 4.68
46 KWEB 35.04 24 Feb '23 45 35.00 0.537 2.70 3 0.496 2.36 36 14.44 1.03 5.06
47 KWEB 35.04 10 Feb '23 31 35.00 0.532 2.24 19 0.499 1.97 21 12.01 1.03 4.21
48 KWEB 35.04 19 May '23 129 35.00 0.532 4.60 204 0.485 3.85 20 24.12 1.02 8.45
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.