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 11, 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 CPRI 40.78 17 May '24 36 45.00 0.548 6.10 86 47.50 0.598 7.50 8 -1.40 2.50 2.27 0.05
2 CPRI 40.78 17 May '24 36 40.00 0.551 2.60 102 42.50 0.585 3.40 6,089 -0.80 2.50 1.47 0.03
3 CPRI 40.78 21 Jun '24 71 45.00 0.547 7.00 1,506 47.50 0.572 7.20 2 -0.20 2.50 1.09 0.03
4 CPRI 40.78 19 Apr '24 8 40.00 0.603 1.20 2,502 42.50 0.604 2.40 361 -1.20 2.50 1.92 0.00
5 CPRI 40.78 20 Sep '24 162 45.00 0.448 7.50 0 47.50 0.439 8.50 0 -1.00 2.50 1.67 -0.01
6 CPRI 40.78 16 Aug '24 127 40.00 0.498 4.60 332 42.50 0.487 5.10 0 -0.50 2.50 1.25 -0.01
7 CPRI 40.78 17 Jan '25 281 37.50 0.524 5.50 1 40.00 0.512 5.60 177 -0.10 2.50 1.04 -0.01
8 CPRI 40.78 16 Aug '24 127 42.50 0.487 5.90 0 45.00 0.475 6.60 200 -0.70 2.50 1.39 -0.01
9 CPRI 40.78 15 Nov '24 218 45.00 0.450 8.10 0 47.50 0.435 8.90 0 -0.80 2.50 1.47 -0.01
10 CPRI 40.78 20 Sep '24 162 37.50 0.513 3.80 0 40.00 0.496 4.50 0 -0.70 2.50 1.39 -0.02
11 CPRI 40.78 20 Sep '24 162 40.00 0.496 4.90 0 42.50 0.473 5.60 10 -0.70 2.50 1.39 -0.02
12 CPRI 40.78 20 Sep '24 162 42.50 0.473 6.10 10 45.00 0.448 6.80 0 -0.70 2.50 1.39 -0.03
13 CPRI 40.78 16 Aug '24 127 45.00 0.475 7.50 200 47.50 0.446 8.20 0 -0.70 2.50 1.39 -0.03
14 CPRI 40.78 17 May '24 36 37.50 0.583 1.65 21,082 40.00 0.551 2.20 102 -0.55 2.50 1.28 -0.03
15 CPRI 40.78 16 Aug '24 127 37.50 0.532 3.50 100 40.00 0.498 4.00 332 -0.50 2.50 1.25 -0.03
16 CPRI 40.78 17 May '24 36 42.50 0.585 4.30 6,089 45.00 0.548 5.40 86 -1.10 2.50 1.79 -0.04
17 CPRI 40.78 19 Apr '24 8 45.00 0.541 4.50 128 47.50 0.492 6.40 5 -1.90 2.50 4.17 -0.05
18 CPRI 40.78 19 Apr '24 8 42.50 0.604 2.75 361 45.00 0.541 4.30 128 -1.55 2.50 2.63 -0.06
19 CPRI 40.78 19 Apr '24 8 37.50 0.683 0.50 64 40.00 0.603 1.00 2,502 -0.50 2.50 1.25 -0.08
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.