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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 5, 2024. 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 AMD 170.42 17 May '24 42 80.00 1.296 91.40 5 0.815 0.02 0 53.64 2.11 91.42
2 AMD 170.42 21 Jun '24 77 70.00 1.156 101.80 2 0.724 0.03 1 59.75 1.88 101.83
3 AMD 170.42 3 May '24 28 100.00 1.033 71.40 5 0.777 0.02 0 41.91 1.81 71.42
4 AMD 170.42 17 May '24 42 90.00 1.030 81.50 1 0.742 0.05 5 47.85 1.77 81.55
5 AMD 170.42 19 Jul '24 105 65.00 1.022 107.05 1 0.685 0.04 0 62.84 1.71 107.09
6 AMD 170.42 10 May '24 35 100.00 0.968 71.55 1 0.725 0.08 200 42.03 1.69 71.63
7 AMD 170.42 17 May '24 42 100.00 0.905 71.60 3 0.680 0.10 64 42.07 1.58 71.70
8 AMD 170.42 21 Jun '24 77 90.00 0.857 82.10 2 0.621 0.14 11 48.26 1.48 82.24
9 AMD 170.42 17 May '24 42 110.00 0.805 61.80 3 0.618 0.18 5 36.37 1.42 61.98
10 AMD 170.42 19 Jul '24 105 90.00 0.806 82.65 2 0.578 0.25 4 48.64 1.38 82.90
11 AMD 170.42 21 Jun '24 77 100.00 0.777 72.35 1 0.578 0.26 36 42.61 1.35 72.61
12 AMD 170.42 19 Jul '24 105 100.00 0.738 73.10 19 0.541 0.45 5 43.16 1.28 73.55
13 AMD 170.42 21 Jun '24 77 105.00 0.722 67.50 2 0.556 0.36 6 39.82 1.28 67.86
14 AMD 170.42 21 Jun '24 77 110.00 0.711 62.65 155 0.537 0.49 28 37.05 1.25 63.14
15 AMD 170.42 19 Jul '24 105 105.00 0.717 68.35 1 0.524 0.60 0 40.46 1.24 68.95
16 AMD 170.42 17 May '24 42 125.00 0.672 47.30 2 0.550 0.52 88 28.06 1.22 47.82
17 AMD 170.42 17 May '24 42 130.00 0.646 42.60 15 0.534 0.77 406 25.45 1.18 43.37
18 AMD 170.42 24 May '24 49 130.00 0.650 43.35 3 0.525 0.95 1 25.99 1.18 44.30
19 AMD 170.42 21 Jun '24 77 115.00 0.652 58.90 34 0.522 0.67 20 34.95 1.17 59.57
20 AMD 170.42 19 Jul '24 105 110.00 0.656 63.60 5 0.509 0.80 2 37.79 1.16 64.40
21 AMD 170.42 3 May '24 28 140.00 0.609 32.25 14 0.542 0.99 384 19.50 1.15 33.24
22 AMD 170.42 21 Jun '24 77 120.00 0.617 53.10 16 0.508 0.92 62 31.70 1.12 54.02
23 AMD 170.42 10 May '24 35 140.00 0.597 32.85 1 0.526 1.32 45 20.05 1.12 34.17
24 AMD 170.42 17 May '24 42 135.00 0.599 37.70 6 0.521 1.13 197 22.78 1.12 38.83
25 AMD 170.42 21 Jun '24 77 125.00 0.612 48.55 5 0.496 1.27 77 29.23 1.11 49.82
26 AMD 170.42 24 May '24 49 125.00 0.577 48.25 1 0.531 0.35 1 28.52 1.11 48.60
27 AMD 170.42 19 Jul '24 105 115.00 0.611 58.90 13 0.497 1.08 95 35.20 1.11 59.98
28 AMD 170.42 3 May '24 28 150.00 0.583 23.65 15 0.524 2.35 294 15.26 1.11 26.00
29 AMD 170.42 17 May '24 42 140.00 0.584 33.35 17 0.511 1.67 373 20.55 1.09 35.02
30 AMD 170.42 3 May '24 28 160.00 0.573 16.75 31 0.518 5.05 287 12.79 1.09 21.80
31 AMD 170.42 10 May '24 35 165.00 0.551 14.50 83 0.532 7.90 95 13.14 1.08 22.40
32 AMD 170.42 10 May '24 35 150.00 0.567 24.75 2 0.514 2.93 120 16.24 1.08 27.68
33 AMD 170.42 3 May '24 28 155.00 0.559 19.85 15 0.520 3.45 129 13.67 1.08 23.30
34 AMD 170.42 10 May '24 35 175.00 0.547 9.65 306 0.531 13.10 141 13.35 1.08 22.75
35 AMD 170.42 3 May '24 28 170.00 0.558 10.75 564 0.517 9.35 406 11.79 1.07 20.10
36 AMD 170.42 17 May '24 42 145.00 0.575 29.05 35 0.498 2.36 559 18.43 1.07 31.41
37 AMD 170.42 3 May '24 28 162.50 0.555 14.85 17 0.518 5.95 135 12.21 1.07 20.80
38 AMD 170.42 24 May '24 49 155.00 0.591 23.25 6 0.482 5.15 14 16.66 1.07 28.40
39 AMD 170.42 3 May '24 28 157.50 0.553 18.10 2 0.518 4.20 43 13.09 1.07 22.30
40 AMD 170.42 3 May '24 28 152.50 0.555 21.70 9 0.515 2.81 323 14.38 1.07 24.51
41 AMD 170.42 3 May '24 28 167.50 0.553 12.00 541 0.515 8.15 421 11.82 1.07 20.15
42 AMD 170.42 10 May '24 35 170.00 0.559 12.85 328 0.509 10.30 109 13.58 1.07 23.15
43 AMD 170.42 3 May '24 28 165.00 0.553 13.35 106 0.515 7.00 232 11.94 1.07 20.35
44 AMD 170.42 10 May '24 35 167.50 0.558 14.10 197 0.509 9.05 77 13.58 1.07 23.15
45 AMD 170.42 19 Jul '24 105 120.00 0.581 54.10 11 0.485 1.45 25 32.60 1.07 55.55
46 AMD 170.42 3 May '24 28 172.50 0.554 9.60 388 0.512 10.70 56 11.91 1.07 20.30
47 AMD 170.42 3 May '24 28 175.00 0.551 8.50 701 0.513 12.10 90 12.09 1.06 20.60
48 AMD 170.42 17 May '24 42 150.00 0.564 25.30 76 0.500 3.30 622 16.78 1.06 28.60
49 AMD 170.42 10 May '24 35 160.00 0.550 17.50 49 0.511 5.85 49 13.70 1.06 23.35
50 AMD 170.42 17 May '24 42 155.00 0.560 21.75 58 0.497 4.80 547 15.58 1.06 26.55
51 AMD 170.42 24 May '24 49 160.00 0.555 20.00 6 0.500 7.45 40 16.11 1.06 27.45
52 AMD 170.42 21 Jun '24 77 130.00 0.567 43.95 5 0.489 1.76 719 26.82 1.06 45.71
53 AMD 170.42 24 May '24 49 165.00 0.550 16.60 92 0.504 9.60 54 15.37 1.05 26.20
54 AMD 170.42 10 May '24 35 172.50 0.547 10.70 115 0.507 11.65 92 13.11 1.05 22.35
55 AMD 170.42 10 May '24 35 162.50 0.547 15.95 1 0.507 6.80 49 13.35 1.05 22.75
56 AMD 170.42 19 Jul '24 105 125.00 0.565 49.75 17 0.476 1.92 34 30.32 1.04 51.67
57 AMD 170.42 17 May '24 42 160.00 0.543 18.25 198 0.496 6.50 664 14.52 1.04 24.75
58 AMD 170.42 17 May '24 42 165.00 0.540 15.30 597 0.498 8.60 1,012 14.02 1.04 23.90
59 AMD 170.42 24 May '24 49 175.00 0.534 11.75 61 0.501 14.80 33 15.58 1.03 26.55
60 AMD 170.42 17 May '24 42 170.00 0.537 12.70 3,790 0.494 11.00 2,151 13.91 1.03 23.70
61 AMD 170.42 21 Jun '24 77 135.00 0.556 40.00 25 0.474 2.22 76 24.77 1.03 42.22
62 AMD 170.42 17 May '24 42 175.00 0.536 10.45 1,284 0.493 13.80 743 14.23 1.03 24.25
63 AMD 170.42 19 Jul '24 105 130.00 0.558 45.45 21 0.470 2.54 248 28.16 1.03 47.99
64 AMD 170.42 24 May '24 49 170.00 0.544 14.05 29 0.475 11.25 66 14.85 1.02 25.30
65 AMD 170.42 21 Jun '24 77 140.00 0.543 35.80 19 0.475 3.25 1,105 22.91 1.02 39.05
66 AMD 170.42 21 Jun '24 77 145.00 0.529 31.65 10 0.472 4.35 714 21.12 1.00 36.00
67 AMD 170.42 21 Jun '24 77 155.00 0.531 25.00 77 0.468 7.30 174 18.95 1.00 32.30
68 AMD 170.42 19 Jul '24 105 140.00 0.541 38.20 21 0.458 4.35 31 24.97 1.00 42.55
69 AMD 170.42 19 Jul '24 105 135.00 0.533 41.35 1 0.461 3.30 128 26.20 0.99 44.65
70 AMD 170.42 21 Jun '24 77 150.00 0.522 28.05 136 0.468 5.70 1,129 19.80 0.99 33.75
71 AMD 170.42 19 Jul '24 105 145.00 0.530 33.80 1 0.454 5.55 18 23.09 0.98 39.35
72 AMD 170.42 21 Jun '24 77 160.00 0.516 21.90 53 0.466 9.25 521 18.28 0.98 31.15
73 AMD 170.42 21 Jun '24 77 165.00 0.515 18.90 240 0.465 11.45 306 17.81 0.98 30.35
74 AMD 170.42 21 Jun '24 77 170.00 0.513 16.45 553 0.465 13.95 689 17.84 0.98 30.40
75 AMD 170.42 21 Jun '24 77 175.00 0.509 14.20 760 0.466 16.70 149 18.13 0.98 30.90
76 AMD 170.42 19 Jul '24 105 150.00 0.514 30.25 17 0.452 7.00 57 21.86 0.97 37.25
77 AMD 170.42 19 Jul '24 105 155.00 0.508 27.10 7 0.448 8.75 71 21.04 0.96 35.85
78 AMD 170.42 19 Jul '24 105 160.00 0.505 24.10 46 0.448 10.75 714 20.45 0.95 34.85
79 AMD 170.42 19 Jul '24 105 165.00 0.500 21.15 201 0.446 12.95 415 20.01 0.95 34.10
80 AMD 170.42 19 Jul '24 105 170.00 0.496 18.65 261 0.446 15.50 1,709 20.04 0.94 34.15
81 AMD 170.42 19 Jul '24 105 175.00 0.495 16.40 403 0.444 18.25 176 20.33 0.94 34.65
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.