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 26, 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 TMF 43.97 3 May '24 7 48.00 0.377 4.15 0 48.50 2.160 4.50 0 -0.35 0.50 3.33 1.78
2 TMF 43.97 3 May '24 7 49.00 0.486 5.15 1 49.50 2.159 5.45 0 -0.30 0.50 2.50 1.67
3 TMF 43.97 3 May '24 7 51.00 0.508 7.15 0 51.50 2.156 7.40 0 -0.25 0.50 2.00 1.65
4 TMF 43.97 10 May '24 14 50.50 0.346 6.65 0 51.00 0.485 6.95 10 -0.30 0.50 2.50 0.14
5 TMF 43.97 17 Jan '25 266 70.00 0.540 26.95 0 75.00 0.597 31.05 0 -4.10 5.00 5.56 0.06
6 TMF 43.97 16 Jan '26 630 95.00 0.978 51.85 0 100.00 1.028 55.70 0 -3.85 5.00 4.35 0.05
7 TMF 43.97 16 Jan '26 630 90.00 0.932 47.20 0 95.00 0.978 50.75 0 -3.55 5.00 3.45 0.05
8 TMF 43.97 16 Jan '26 630 75.00 0.802 33.75 0 80.00 0.848 36.75 0 -3.00 5.00 2.50 0.05
9 TMF 43.97 16 Jan '26 630 85.00 0.890 42.60 0 90.00 0.932 45.95 0 -3.35 5.00 3.03 0.04
10 TMF 43.97 16 Jan '26 630 80.00 0.848 38.15 0 85.00 0.890 41.35 0 -3.20 5.00 2.78 0.04
11 TMF 43.97 17 Jan '25 266 75.00 0.597 31.60 0 80.00 0.637 35.90 0 -4.30 5.00 7.14 0.04
12 TMF 43.97 16 Aug '24 112 64.00 0.473 20.35 0 65.00 0.509 21.00 0 -0.65 1.00 2.86 0.04
13 TMF 43.97 3 May '24 7 46.50 0.377 2.85 2 47.00 0.408 3.10 2 -0.25 0.50 2.00 0.03
14 TMF 43.97 3 May '24 7 50.50 0.479 6.65 0 51.00 0.508 6.95 0 -0.30 0.50 2.50 0.03
15 TMF 43.97 16 Jan '26 630 70.00 0.775 29.60 0 75.00 0.802 32.40 0 -2.80 5.00 2.27 0.03
16 TMF 43.97 10 May '24 14 49.50 0.371 5.70 0 50.00 0.396 6.00 0 -0.30 0.50 2.50 0.02
17 TMF 43.97 10 May '24 14 51.50 0.386 7.65 0 52.00 0.406 7.95 0 -0.30 0.50 2.50 0.02
18 TMF 43.97 24 May '24 28 52.00 0.356 8.20 0 52.50 0.372 8.50 0 -0.30 0.50 2.50 0.02
19 TMF 43.97 10 May '24 14 48.50 0.379 4.75 0 49.00 0.389 5.05 0 -0.30 0.50 2.50 0.01
20 TMF 43.97 16 Aug '24 112 66.00 0.478 22.25 0 67.00 0.486 22.95 0 -0.70 1.00 3.33 0.01
21 TMF 43.97 24 May '24 28 50.50 0.376 6.80 0 51.00 0.383 7.10 0 -0.30 0.50 2.50 0.01
22 TMF 43.97 16 Aug '24 112 67.00 0.486 23.20 0 68.00 0.493 23.90 0 -0.70 1.00 3.33 0.01
23 TMF 43.97 17 Jan '25 266 64.00 0.535 21.60 0 65.00 0.541 21.85 0 -0.25 1.00 1.33 0.01
24 TMF 43.97 24 May '24 28 48.00 0.396 4.70 5 48.50 0.401 4.95 0 -0.25 0.50 2.00 0.01
25 TMF 43.97 31 May '24 35 49.00 0.370 5.60 0 49.50 0.374 5.85 3 -0.25 0.50 2.00 0.00
26 TMF 43.97 31 May '24 35 44.00 0.401 2.26 19 44.50 0.404 2.40 2 -0.14 0.50 1.39 0.00
27 TMF 43.97 31 May '24 35 45.00 0.393 2.77 87 45.50 0.396 2.95 7 -0.18 0.50 1.56 0.00
28 TMF 43.97 24 May '24 28 46.50 0.400 3.60 0 47.00 0.402 3.80 0 -0.20 0.50 1.67 0.00
29 TMF 43.97 10 May '24 14 47.00 0.382 3.45 10 47.50 0.385 3.70 0 -0.25 0.50 2.00 0.00
30 TMF 43.97 24 May '24 28 47.50 0.395 4.30 0 48.00 0.396 4.55 5 -0.25 0.50 2.00 0.00
31 TMF 43.97 17 May '24 21 48.50 0.400 4.95 0 49.00 0.400 5.25 46 -0.30 0.50 2.50 0.00
32 TMF 43.97 10 May '24 14 48.00 0.379 4.30 0 48.50 0.379 4.60 0 -0.30 0.50 2.50 -0.00
33 TMF 43.97 3 May '24 7 49.50 2.159 5.60 0 50.00 2.158 5.95 15 -0.35 0.50 3.33 -0.00
34 TMF 43.97 24 May '24 28 45.50 0.405 2.91 0 46.00 0.404 3.10 1 -0.19 0.50 1.61 -0.00
35 TMF 43.97 3 May '24 7 51.50 2.156 7.60 0 52.00 2.155 7.90 0 -0.30 0.50 2.50 -0.00
36 TMF 43.97 3 May '24 7 53.00 2.153 9.10 0 53.50 2.152 9.40 0 -0.30 0.50 2.50 -0.00
37 TMF 43.97 24 May '24 28 43.00 0.422 1.62 1,096 43.50 0.420 1.74 0 -0.12 0.50 1.32 -0.00
38 TMF 43.97 24 May '24 28 49.00 0.396 5.55 0 49.50 0.394 5.80 0 -0.25 0.50 2.00 -0.00
39 TMF 43.97 24 May '24 28 45.00 0.407 2.64 1,096 45.50 0.405 2.79 0 -0.15 0.50 1.43 -0.00
40 TMF 43.97 24 May '24 28 43.50 0.420 1.85 0 44.00 0.417 1.99 0 -0.14 0.50 1.39 -0.00
41 TMF 43.97 17 May '24 21 43.50 0.434 1.62 0 44.00 0.430 1.78 5 -0.16 0.50 1.47 -0.00
42 TMF 43.97 31 May '24 35 48.50 0.374 5.20 0 49.00 0.370 5.40 0 -0.20 0.50 1.67 -0.00
43 TMF 43.97 3 May '24 7 43.50 0.442 0.93 27 44.00 0.438 1.06 203 -0.13 0.50 1.35 -0.00
44 TMF 43.97 24 May '24 28 44.50 0.412 2.32 9 45.00 0.407 2.50 1,096 -0.18 0.50 1.56 -0.00
45 TMF 43.97 31 May '24 35 49.50 0.374 6.05 3 50.00 0.370 6.25 0 -0.20 0.50 1.67 -0.00
46 TMF 43.97 31 May '24 35 45.50 0.396 3.10 7 46.00 0.392 3.25 0 -0.15 0.50 1.43 -0.00
47 TMF 43.97 31 May '24 35 43.00 0.411 1.79 85 43.50 0.406 1.91 0 -0.12 0.50 1.32 -0.00
48 TMF 43.97 24 May '24 28 46.00 0.404 3.25 1 46.50 0.400 3.40 0 -0.15 0.50 1.43 -0.00
49 TMF 43.97 31 May '24 35 43.50 0.406 2.00 0 44.00 0.401 2.14 19 -0.14 0.50 1.39 -0.01
50 TMF 43.97 24 May '24 28 44.00 0.417 2.08 0 44.50 0.412 2.23 9 -0.15 0.50 1.43 -0.01
51 TMF 43.97 3 May '24 7 43.00 0.448 0.68 168 43.50 0.442 0.82 27 -0.14 0.50 1.39 -0.01
52 TMF 43.97 24 May '24 28 48.50 0.401 5.15 0 49.00 0.396 5.35 0 -0.20 0.50 1.67 -0.01
53 TMF 43.97 10 May '24 14 47.50 0.385 3.90 0 48.00 0.379 4.15 0 -0.25 0.50 2.00 -0.01
54 TMF 43.97 24 May '24 28 49.50 0.394 5.95 0 50.00 0.388 6.20 0 -0.25 0.50 2.00 -0.01
55 TMF 43.97 10 May '24 14 43.50 0.424 1.26 1 44.00 0.418 1.42 8 -0.16 0.50 1.47 -0.01
56 TMF 43.97 31 May '24 35 48.00 0.380 4.80 0 48.50 0.374 5.00 0 -0.20 0.50 1.67 -0.01
57 TMF 43.97 3 May '24 7 47.00 0.408 3.25 2 47.50 0.402 3.55 0 -0.30 0.50 2.50 -0.01
58 TMF 43.97 31 May '24 35 46.50 0.384 3.70 0 47.00 0.377 3.85 0 -0.15 0.50 1.43 -0.01
59 TMF 43.97 10 May '24 14 43.00 0.432 1.04 38 43.50 0.424 1.19 1 -0.15 0.50 1.43 -0.01
60 TMF 43.97 24 May '24 28 47.00 0.402 3.95 0 47.50 0.395 4.15 0 -0.20 0.50 1.67 -0.01
61 TMF 43.97 17 May '24 21 48.00 0.407 4.55 2 48.50 0.400 4.80 0 -0.25 0.50 2.00 -0.01
62 TMF 43.97 31 May '24 35 46.00 0.392 3.40 0 46.50 0.384 3.55 0 -0.15 0.50 1.43 -0.01
63 TMF 43.97 24 May '24 28 51.00 0.383 7.30 0 51.50 0.374 7.55 0 -0.25 0.50 2.00 -0.01
64 TMF 43.97 31 May '24 35 44.50 0.404 2.49 2 45.00 0.393 2.64 87 -0.15 0.50 1.43 -0.01
65 TMF 43.97 24 May '24 28 50.00 0.388 6.40 0 50.50 0.376 6.65 0 -0.25 0.50 2.00 -0.01
66 TMF 43.97 17 May '24 21 43.00 0.447 1.42 57 43.50 0.434 1.55 0 -0.13 0.50 1.35 -0.01
67 TMF 43.97 10 May '24 14 49.00 0.389 5.25 0 49.50 0.371 5.50 0 -0.25 0.50 2.00 -0.02
68 TMF 43.97 24 May '24 28 51.50 0.374 7.75 0 52.00 0.356 8.00 0 -0.25 0.50 2.00 -0.02
69 TMF 43.97 3 May '24 7 47.50 0.402 3.70 0 48.00 0.377 4.00 0 -0.30 0.50 2.50 -0.03
70 TMF 43.97 16 Aug '24 112 65.00 0.509 21.30 0 66.00 0.478 21.95 0 -0.65 1.00 2.86 -0.03
71 TMF 43.97 3 May '24 7 46.00 0.427 2.42 41 46.50 0.377 2.69 2 -0.27 0.50 2.17 -0.05
72 TMF 43.97 10 May '24 14 50.00 0.396 6.15 0 50.50 0.346 6.45 0 -0.30 0.50 2.50 -0.05
73 TMF 43.97 10 May '24 14 51.00 0.485 7.15 10 51.50 0.386 7.45 0 -0.30 0.50 2.50 -0.10
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.