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   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 19, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 COST 709.51 17 May '24 28 760.00 0.183 52.05 1 765.00 0.264 53.50 1 -1.45 5.00 1.41 0.08
2 COST 709.51 26 Apr '24 7 730.00 0.172 22.85 59 732.50 0.213 23.30 0 -0.45 2.50 1.22 0.04
3 COST 709.51 3 May '24 14 730.00 0.166 24.20 6 732.50 0.194 24.85 0 -0.65 2.50 1.35 0.03
4 COST 709.51 26 Apr '24 7 725.00 0.178 18.80 37 727.50 0.201 19.15 0 -0.35 2.50 1.16 0.02
5 COST 709.51 3 May '24 14 725.00 0.170 20.50 1 727.50 0.188 21.05 1 -0.55 2.50 1.28 0.02
6 COST 709.51 3 May '24 14 740.00 0.188 32.90 11 742.50 0.205 33.40 0 -0.50 2.50 1.25 0.02
7 COST 709.51 21 Jun '24 63 780.00 0.194 74.45 0 785.00 0.211 75.80 0 -1.35 5.00 1.37 0.02
8 COST 709.51 3 May '24 14 717.50 0.176 15.35 7 720.00 0.192 15.85 26 -0.50 2.50 1.25 0.02
9 COST 709.51 26 Apr '24 7 720.00 0.189 14.40 54 722.50 0.201 15.10 12 -0.70 2.50 1.39 0.01
10 COST 709.51 18 Oct '24 182 775.00 0.206 77.30 0 780.00 0.215 77.70 0 -0.40 5.00 1.09 0.01
11 COST 709.51 20 Dec '24 245 795.00 0.226 95.75 0 800.00 0.233 96.60 0 -0.85 5.00 1.20 0.01
12 COST 709.51 20 Sep '24 154 800.00 0.198 94.60 0 805.00 0.205 96.60 0 -2.00 5.00 1.67 0.01
13 COST 709.51 17 Jan '25 273 835.00 0.249 129.30 0 840.00 0.256 130.65 0 -1.35 5.00 1.37 0.01
14 COST 709.51 17 Jan '25 273 800.00 0.234 100.80 0 805.00 0.240 101.10 0 -0.30 5.00 1.06 0.01
15 COST 709.51 18 Oct '24 182 785.00 0.207 85.50 0 790.00 0.213 85.55 0 -0.05 5.00 1.01 0.01
16 COST 709.51 19 Jul '24 91 780.00 0.188 75.30 2 785.00 0.194 76.65 2 -1.35 5.00 1.37 0.01
17 COST 709.51 18 Oct '24 182 815.00 0.215 109.60 0 820.00 0.220 110.70 0 -1.10 5.00 1.28 0.01
18 COST 709.51 21 Mar '25 336 785.00 0.247 92.35 0 790.00 0.251 93.20 0 -0.85 5.00 1.20 0.00
19 COST 709.51 20 Dec '24 245 815.00 0.232 111.65 0 820.00 0.236 112.60 0 -0.95 5.00 1.23 0.00
20 COST 709.51 17 Jan '25 273 780.00 0.230 86.75 0 785.00 0.233 87.00 0 -0.25 5.00 1.05 0.00
21 COST 709.51 20 Sep '24 154 775.00 0.194 74.05 0 780.00 0.196 75.35 0 -1.30 5.00 1.35 0.00
22 COST 709.51 21 Jun '24 63 775.00 0.192 69.85 0 780.00 0.194 71.45 0 -1.60 5.00 1.47 0.00
23 COST 709.51 18 Oct '24 182 765.00 0.204 69.85 0 770.00 0.206 70.40 0 -0.55 5.00 1.12 0.00
24 COST 709.51 18 Oct '24 182 800.00 0.207 95.90 0 805.00 0.208 97.60 0 -1.70 5.00 1.52 0.00
25 COST 709.51 21 Jun '24 63 760.00 0.199 58.30 3 765.00 0.200 58.90 0 -0.60 5.00 1.14 0.00
26 COST 709.51 17 Jan '25 273 795.00 0.233 97.15 0 800.00 0.234 97.60 0 -0.45 5.00 1.10 0.00
27 COST 709.51 21 Mar '25 336 760.00 0.243 76.40 0 765.00 0.244 77.20 0 -0.80 5.00 1.19 0.00
28 COST 709.51 20 Dec '24 245 820.00 0.236 116.55 0 825.00 0.237 117.00 0 -0.45 5.00 1.10 0.00
29 COST 709.51 20 Sep '24 154 780.00 0.196 79.35 0 785.00 0.197 79.80 0 -0.45 5.00 1.10 0.00
30 COST 709.51 21 Mar '25 336 780.00 0.246 89.00 0 785.00 0.247 89.75 0 -0.75 5.00 1.18 0.00
31 COST 709.51 3 May '24 14 712.50 0.187 12.25 7 715.00 0.188 12.80 49 -0.55 2.50 1.28 0.00
32 COST 709.51 26 Apr '24 7 717.50 0.188 12.40 21 720.00 0.189 13.25 54 -0.85 2.50 1.52 0.00
33 COST 709.51 26 Apr '24 7 715.00 0.188 10.65 352 717.50 0.188 11.75 21 -1.10 2.50 1.79 0.00
34 COST 709.51 26 Apr '24 7 712.50 0.188 9.15 83 715.00 0.188 10.25 352 -1.10 2.50 1.79 -0.00
35 COST 709.51 18 Oct '24 182 755.00 0.208 64.15 0 760.00 0.207 64.35 0 -0.20 5.00 1.04 -0.00
36 COST 709.51 26 Apr '24 7 705.00 0.192 5.65 387 707.50 0.191 6.35 200 -0.70 2.50 1.39 -0.00
37 COST 709.51 21 Jun '24 63 765.00 0.200 62.25 0 770.00 0.199 63.05 0 -0.80 5.00 1.19 -0.00
38 COST 709.51 3 May '24 14 707.50 0.190 9.80 24 710.00 0.189 10.35 52 -0.55 2.50 1.28 -0.00
39 COST 709.51 21 Jun '24 63 755.00 0.200 54.30 0 760.00 0.199 54.45 3 -0.15 5.00 1.03 -0.00
40 COST 709.51 26 Apr '24 7 707.50 0.191 6.65 200 710.00 0.190 7.50 442 -0.85 2.50 1.52 -0.00
41 COST 709.51 26 Apr '24 7 710.00 0.190 7.85 442 712.50 0.188 8.80 83 -0.95 2.50 1.61 -0.00
42 COST 709.51 3 May '24 14 710.00 0.189 11.00 52 712.50 0.187 11.60 7 -0.60 2.50 1.32 -0.00
43 COST 709.51 18 Oct '24 182 795.00 0.209 93.30 0 800.00 0.207 93.50 0 -0.20 5.00 1.04 -0.00
44 COST 709.51 20 Sep '24 154 795.00 0.200 91.30 0 800.00 0.198 92.10 0 -0.80 5.00 1.19 -0.00
45 COST 709.51 17 Jan '25 273 815.00 0.239 112.80 0 820.00 0.237 113.25 0 -0.45 5.00 1.10 -0.00
46 COST 709.51 18 Oct '24 182 760.00 0.207 67.25 0 765.00 0.204 67.45 0 -0.20 5.00 1.04 -0.00
47 COST 709.51 19 Jul '24 91 775.00 0.193 72.05 0 780.00 0.188 72.75 2 -0.70 5.00 1.16 -0.00
48 COST 709.51 21 Jun '24 63 770.00 0.199 66.25 0 775.00 0.192 67.00 0 -0.75 5.00 1.18 -0.01
49 COST 709.51 3 May '24 14 705.00 0.200 9.00 57 707.50 0.190 9.20 24 -0.20 2.50 1.09 -0.01
50 COST 709.51 19 Jul '24 91 760.00 0.200 59.95 2 765.00 0.185 60.05 0 -0.10 5.00 1.02 -0.02
51 COST 709.51 26 Apr '24 7 727.50 0.201 20.80 0 730.00 0.172 21.20 59 -0.40 2.50 1.19 -0.03
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.