Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Put
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from May 7, 2020. You must subscribe to get the latest data.
# Stock Stock
Price
Strike Short Put Long Put % of
Stock
Net
IVol
Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 BYND 122.66 40.00 8 May '20 1.023 0.01 0 17 Jul '20 1.206 0.01 0 1.00 0.18  0
2 BYND 122.66 45.00 8 May '20 1.023 0.01 0 17 Jul '20 1.080 0.02 10 -0.00 0.06 -0.01
3 BYND 122.66 160.00 19 Jun '20 0.777 41.30 2 21 Aug '20 0.832 46.90 0 -0.00 0.05 -5.60
4 BYND 122.66 105.00 12 Jun '20 0.770 5.25 237 21 Aug '20 0.809 12.00 3 -0.00 0.04 -6.75
5 BYND 122.66 150.00 19 Jun '20 0.786 32.75 1 21 Aug '20 0.815 39.15 3 -0.00 0.03 -6.40
6 BYND 122.66 100.00 12 Jun '20 0.798 3.90 11 21 Aug '20 0.825 9.55 50 -0.00 0.03 -5.65
7 BYND 122.66 100.00 19 Jun '20 0.799 4.10 599 21 Aug '20 0.825 9.55 50 -0.00 0.03 -5.45
8 BYND 122.66 110.00 19 Jun '20 0.790 7.35 205 21 Aug '20 0.815 13.85 6 -0.00 0.03 -6.50
9 BYND 122.66 85.00 12 Jun '20 0.833 1.19 5 21 Aug '20 0.858 5.35 64 -0.00 0.02 -4.16
10 BYND 122.66 120.00 19 Jun '20 0.796 12.20 294 21 Aug '20 0.820 19.45 106 -0.00 0.02 -7.25
11 BYND 122.66 95.00 19 Jun '20 0.805 2.90 283 21 Aug '20 0.828 7.80 5 -0.00 0.02 -4.90
12 BYND 122.66 125.00 5 Jun '20 0.798 13.40 27 21 Aug '20 0.816 21.90 6 -0.00 0.02 -8.50
13 BYND 122.66 115.00 19 Jun '20 0.794 9.65 302 21 Aug '20 0.810 16.30 23 -0.00 0.02 -6.65
14 BYND 122.66 115.00 12 Jun '20 0.797 9.00 18 21 Aug '20 0.810 16.30 23 -0.00 0.01 -7.30
15 BYND 122.66 145.00 19 Jun '20 0.801 29.20 0 21 Aug '20 0.813 34.65 0 -0.00 0.01 -5.45
16 BYND 122.66 105.00 19 Jun '20 0.797 5.55 254 21 Aug '20 0.809 12.00 3 -0.00 0.01 -6.45
17 BYND 122.66 110.00 5 Jun '20 0.804 5.80 18 21 Aug '20 0.815 13.85 6 -0.00 0.01 -8.05
18 BYND 122.66 120.00 12 Jun '20 0.810 11.50 22 21 Aug '20 0.820 19.45 106 -0.00 0.01 -7.95
19 BYND 122.66 140.00 19 Jun '20 0.803 25.15 62 21 Aug '20 0.811 31.50 3 -0.00 0.01 -6.35
20 BYND 122.66 85.00 19 Jun '20 0.851 1.53 257 21 Aug '20 0.858 5.35 64 -0.00 0.01 -3.82
21 BYND 122.66 135.00 19 Jun '20 0.801 21.60 28 21 Aug '20 0.808 28.30 0 -0.00 0.01 -6.70
22 BYND 122.66 130.00 19 Jun '20 0.802 18.10 46 21 Aug '20 0.807 25.30 8 -0.00 0.01 -7.20
23 BYND 122.66 90.00 19 Jun '20 0.822 2.11 188 21 Aug '20 0.826 6.50 28 -0.00 0.00 -4.39
24 BYND 122.66 135.00 5 Jun '20 0.805 19.50 2 21 Aug '20 0.808 28.30 0 -0.00 0.00 -8.80
25 BYND 122.66 95.00 12 Jun '20 0.828 2.67 18 21 Aug '20 0.828 7.80 5 -0.00 0.00 -5.13
26 BYND 122.66 125.00 19 Jun '20 0.816 15.15 172 21 Aug '20 0.816 21.90 6 -0.00 -0.00 -6.75
27 BYND 122.66 100.00 5 Jun '20 0.827 2.93 135 21 Aug '20 0.825 9.55 50 -0.00 -0.00 -6.62
28 BYND 122.66 135.00 12 Jun '20 0.810 21.15 4 21 Aug '20 0.808 28.30 0 -0.00 -0.00 -7.15
29 BYND 122.66 80.00 19 Jun '20 0.856 0.96 240 21 Aug '20 0.852 4.20 35 -0.00 -0.00 -3.24
30 BYND 122.66 115.00 5 Jun '20 0.816 7.80 32 21 Aug '20 0.810 16.30 23 -0.00 -0.01 -8.50
31 BYND 122.66 90.00 12 Jun '20 0.832 1.90 3 21 Aug '20 0.826 6.50 28 -0.00 -0.01 -4.60
32 BYND 122.66 130.00 20 Nov '20 0.758 33.10 2 15 Jan '21 0.751 34.05 8 -0.00 -0.01 -0.95
33 BYND 122.66 120.00 5 Jun '20 0.829 10.20 36 21 Aug '20 0.820 19.45 106 -0.00 -0.01 -9.25
34 BYND 122.66 110.00 12 Jun '20 0.825 7.00 6 21 Aug '20 0.815 13.85 6 -0.00 -0.01 -6.85
35 BYND 122.66 125.00 12 Jun '20 0.827 14.15 1 21 Aug '20 0.816 21.90 6 -0.00 -0.01 -7.75
36 BYND 122.66 95.00 5 Jun '20 0.840 2.07 5 21 Aug '20 0.828 7.80 5 -0.00 -0.01 -5.73
37 BYND 122.66 85.00 5 Jun '20 0.871 0.98 2 21 Aug '20 0.858 5.35 64 -0.00 -0.01 -4.37
38 BYND 122.66 155.00 19 Jun '20 0.812 37.40 0 21 Aug '20 0.797 42.15 0 -0.00 -0.02 -4.75
39 BYND 122.66 75.00 19 Jun '20 0.893 0.78 147 21 Aug '20 0.877 3.10 7 -0.00 -0.02 -2.32
40 BYND 122.66 80.00 12 Jun '20 0.870 0.79 12 21 Aug '20 0.852 4.20 35 -0.00 -0.02 -3.41
41 BYND 122.66 105.00 5 Jun '20 0.829 4.30 9 21 Aug '20 0.809 12.00 3 -0.00 -0.02 -7.70
42 BYND 122.66 155.00 21 Aug '20 0.797 44.10 0 16 Oct '20 0.774 46.55 0 -0.00 -0.02 -2.45
43 BYND 122.66 50.00 8 May '20 1.023 0.01 0 17 Jul '20 0.999 0.18 52 -0.00 -0.02 -0.17
44 BYND 122.66 100.00 21 Aug '20 0.825 10.75 50 16 Oct '20 0.798 13.15 76 -0.00 -0.03 -2.40
45 BYND 122.66 95.00 20 Nov '20 0.801 14.35 0 15 Jan '21 0.773 15.20 3 -0.00 -0.03 -0.85
46 BYND 122.66 90.00 21 Aug '20 0.826 7.05 28 16 Oct '20 0.798 8.90 11 -0.00 -0.03 -1.85
47 BYND 122.66 130.00 21 Aug '20 0.807 26.30 8 16 Oct '20 0.777 29.25 0 -0.00 -0.03 -2.95
48 BYND 122.66 105.00 20 Nov '20 0.795 18.85 253 15 Jan '21 0.765 20.00 0 -0.00 -0.03 -1.15
49 BYND 122.66 185.00 21 Aug '20 0.806 69.50 1 16 Oct '20 0.776 70.75 0 -0.00 -0.03 -1.25
50 BYND 122.66 120.00 20 Nov '20 0.785 26.90 6 15 Jan '21 0.754 28.15 17 -0.00 -0.03 -1.25
51 BYND 122.66 115.00 20 Nov '20 0.797 24.10 32 15 Jan '21 0.765 25.20 641 -0.00 -0.03 -1.10
52 BYND 122.66 135.00 21 Aug '20 0.808 29.55 0 16 Oct '20 0.775 32.45 0 -0.00 -0.03 -2.90
53 BYND 122.66 165.00 21 Aug '20 0.805 52.30 0 16 Oct '20 0.772 54.20 0 -0.00 -0.03 -1.90
54 BYND 122.66 75.00 20 Nov '20 0.837 7.25 9 15 Jan '21 0.805 8.10 29 -0.00 -0.03 -0.85
55 BYND 122.66 55.00 20 Nov '20 0.895 3.05 1 15 Jan '21 0.860 3.35 0 -0.00 -0.04 -0.30
56 BYND 122.66 70.00 19 Jun '20 0.909 0.43 466 21 Aug '20 0.872 2.35 5 -0.00 -0.04 -1.92
57 BYND 122.66 65.00 21 Aug '20 0.883 2.09 7 16 Oct '20 0.847 2.73 2 -0.00 -0.04 -0.64
58 BYND 122.66 105.00 21 Aug '20 0.809 12.85 3 16 Oct '20 0.772 14.90 0 -0.00 -0.04 -2.05
59 BYND 122.66 165.00 19 Jun '20 0.842 46.15 0 21 Aug '20 0.805 50.25 0 -0.00 -0.04 -4.10
60 BYND 122.66 100.00 20 Nov '20 0.807 16.40 192 15 Jan '21 0.770 17.65 15 -0.00 -0.04 -1.25
61 BYND 122.66 60.00 20 Nov '20 0.878 3.85 9 15 Jan '21 0.840 4.10 9 -0.00 -0.04 -0.25
62 BYND 122.66 90.00 20 Nov '20 0.820 12.25 1 15 Jan '21 0.781 13.10 9 -0.00 -0.04 -0.85
63 BYND 122.66 125.00 21 Aug '20 0.816 23.00 6 16 Oct '20 0.777 26.10 9 -0.00 -0.04 -3.10
64 BYND 122.66 175.00 21 Aug '20 0.812 61.05 0 16 Oct '20 0.773 62.20 1 -0.00 -0.04 -1.15
65 BYND 122.66 110.00 29 May '20 0.818 4.55 90 17 Jul '20 0.778 9.75 165 -0.00 -0.04 -5.20
66 BYND 122.66 80.00 21 Aug '20 0.852 4.80 35 16 Oct '20 0.813 5.90 8 -0.00 -0.04 -1.10
67 BYND 122.66 85.00 20 Nov '20 0.823 10.65 141 15 Jan '21 0.783 11.30 606 -0.00 -0.04 -0.65
68 BYND 122.66 90.00 5 Jun '20 0.866 1.45 40 21 Aug '20 0.826 6.50 28 -0.00 -0.04 -5.05
69 BYND 122.66 110.00 21 Aug '20 0.815 15.10 6 16 Oct '20 0.775 17.30 7 -0.00 -0.04 -2.20
70 BYND 122.66 110.00 20 Nov '20 0.800 21.40 5 15 Jan '21 0.759 22.55 66 -0.00 -0.04 -1.15
71 BYND 122.66 115.00 29 May '20 0.797 6.45 157 17 Jul '20 0.756 11.80 243 -0.00 -0.04 -5.35
72 BYND 122.66 145.00 21 Aug '20 0.813 37.10 0 16 Oct '20 0.771 38.95 0 -0.00 -0.04 -1.85
73 BYND 122.66 140.00 20 Nov '20 0.788 39.95 0 15 Jan '21 0.746 40.75 0 -0.00 -0.04 -0.80
74 BYND 122.66 150.00 21 Aug '20 0.815 40.35 3 16 Oct '20 0.772 42.70 0 -0.00 -0.04 -2.35
75 BYND 122.66 50.00 20 Nov '20 0.916 2.39 5 15 Jan '21 0.874 2.75 19 -0.00 -0.04 -0.36
76 BYND 122.66 125.00 20 Nov '20 0.792 30.05 4 15 Jan '21 0.749 30.50 444 -0.00 -0.04 -0.45
77 BYND 122.66 65.00 20 Nov '20 0.869 4.80 1 15 Jan '21 0.824 5.40 10 -0.00 -0.05 -0.60
78 BYND 122.66 70.00 21 Aug '20 0.872 2.71 5 16 Oct '20 0.826 3.90 1 -0.00 -0.05 -1.19
79 BYND 122.66 180.00 21 Aug '20 0.833 65.30 0 16 Oct '20 0.786 66.70 0 -0.00 -0.05 -1.40
80 BYND 122.66 115.00 21 Aug '20 0.810 17.55 23 16 Oct '20 0.763 19.80 6 -0.00 -0.05 -2.25
81 BYND 122.66 140.00 5 Jun '20 0.859 23.90 0 21 Aug '20 0.811 31.50 3 -0.00 -0.05 -7.60
82 BYND 122.66 80.00 20 Nov '20 0.835 8.85 18 15 Jan '21 0.787 9.25 21 -0.00 -0.05 -0.40
83 BYND 122.66 75.00 12 Jun '20 0.925 0.63 1 21 Aug '20 0.877 3.10 7 -0.00 -0.05 -2.47
84 BYND 122.66 85.00 21 Aug '20 0.858 5.95 64 16 Oct '20 0.809 7.65 9 -0.00 -0.05 -1.70
85 BYND 122.66 125.00 29 May '20 0.814 11.70 69 17 Jul '20 0.765 17.40 95 -0.00 -0.05 -5.70
86 BYND 122.66 95.00 21 Aug '20 0.828 8.95 5 16 Oct '20 0.778 10.75 12 -0.00 -0.05 -1.80
87 BYND 122.66 80.00 5 Jun '20 0.902 0.70 4 21 Aug '20 0.852 4.20 35 -0.00 -0.05 -3.50
88 BYND 122.66 120.00 21 Aug '20 0.820 20.00 106 16 Oct '20 0.769 22.60 16 -0.00 -0.05 -2.60
89 BYND 122.66 140.00 21 Aug '20 0.811 33.30 3 16 Oct '20 0.759 35.45 0 -0.00 -0.05 -2.15
90 BYND 122.66 75.00 21 Aug '20 0.877 3.75 7 16 Oct '20 0.824 5.00 43 -0.00 -0.05 -1.25
91 BYND 122.66 75.00 5 Jun '20 0.931 0.49 0 21 Aug '20 0.877 3.10 7 -0.00 -0.05 -2.61
92 BYND 122.66 70.00 20 Nov '20 0.858 5.95 38 15 Jan '21 0.802 6.50 28 -0.00 -0.06 -0.55
93 BYND 122.66 130.00 5 Jun '20 0.863 17.15 30 21 Aug '20 0.807 25.30 8 -0.00 -0.06 -8.15
94 BYND 122.66 135.00 20 Nov '20 0.799 36.45 0 15 Jan '21 0.742 37.45 0 -0.00 -0.06 -1.00
95 BYND 122.66 160.00 21 Aug '20 0.832 48.90 0 16 Oct '20 0.773 50.20 0 -0.00 -0.06 -1.30
96 BYND 122.66 265.00 15 May '20 1.023 143.80 0 17 Jul '20 0.963 141.85 0 1.00 -0.06 1.95
97 BYND 122.66 105.00 29 May '20 0.825 3.25 34 17 Jul '20 0.766 7.85 52 -0.00 -0.06 -4.60
98 BYND 122.66 35.00 20 Nov '20 1.040 1.06 0 15 Jan '21 0.978 0.92 0 1.00 -0.06 0.14
99 BYND 122.66 100.00 29 May '20 0.844 2.15 79 17 Jul '20 0.779 6.10 157 -0.00 -0.07 -3.95
100 BYND 122.66 65.00 19 Jun '20 0.949 0.40 18 21 Aug '20 0.883 1.44 7 -0.00 -0.07 -1.04
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.