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 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 AMD 170.42 12 Apr '24 7 145.00 0.541 0.07 998 140.00 0.593 0.03 2,157 0.04 5.00 125.00 0.05
2 AMD 170.42 19 Apr '24 14 140.00 0.515 0.16 433 135.00 0.556 0.09 178 0.07 5.00 71.43 0.04
3 AMD 170.42 19 Apr '24 14 135.00 0.556 0.10 178 130.00 0.596 0.05 515 0.05 5.00 100.00 0.04
4 AMD 170.42 3 May '24 28 130.00 0.572 0.47 294 125.00 0.607 0.27 54 0.20 5.00 25.00 0.03
5 AMD 170.42 17 May '24 42 105.00 0.648 0.15 8 100.00 0.680 0.10 64 0.05 5.00 100.00 0.03
6 AMD 170.42 19 Apr '24 14 145.00 0.483 0.27 1,513 140.00 0.515 0.14 433 0.13 5.00 38.46 0.03
7 AMD 170.42 26 Apr '24 21 135.00 0.514 0.24 38 130.00 0.545 0.12 33 0.12 5.00 41.67 0.03
8 AMD 170.42 3 May '24 28 125.00 0.607 0.33 54 120.00 0.637 0.16 32 0.17 5.00 29.41 0.03
9 AMD 170.42 17 May '24 42 110.00 0.618 0.20 5 105.00 0.648 0.13 8 0.07 5.00 71.43 0.03
10 AMD 170.42 26 Apr '24 21 140.00 0.485 0.36 116 135.00 0.514 0.18 38 0.18 5.00 27.78 0.03
11 AMD 170.42 10 May '24 35 120.00 0.593 0.30 13 115.00 0.621 0.18 1 0.12 5.00 41.67 0.03
12 AMD 170.42 17 May '24 42 115.00 0.591 0.28 269 110.00 0.618 0.18 5 0.10 5.00 50.00 0.03
13 AMD 170.42 20 Sep '24 168 65.00 0.635 0.20 253 60.00 0.662 0.13 41 0.07 5.00 71.43 0.03
14 AMD 170.42 10 May '24 35 115.00 0.621 0.22 1 110.00 0.648 0.12 0 0.10 5.00 50.00 0.03
15 AMD 170.42 26 Apr '24 21 172.50 0.413 8.30 58 170.00 0.439 6.85 730 1.45 2.50 1.72 0.03
16 AMD 170.42 20 Sep '24 168 70.00 0.610 0.26 0 65.00 0.635 0.16 253 0.10 5.00 50.00 0.03
17 AMD 170.42 17 Jan '25 287 50.00 0.640 0.26 0 45.00 0.664 0.15 0 0.11 5.00 45.45 0.02
18 AMD 170.42 21 Jun '24 77 90.00 0.621 0.16 11 85.00 0.645 0.10 11 0.06 5.00 83.33 0.02
19 AMD 170.42 10 May '24 35 130.00 0.549 0.62 14 125.00 0.574 0.38 403 0.24 5.00 20.83 0.02
20 AMD 170.42 17 May '24 42 100.00 0.680 0.11 64 95.00 0.703 0.06 50 0.05 5.00 100.00 0.02
21 AMD 170.42 17 Jan '25 287 40.00 0.682 0.13 5 35.00 0.705 0.05 3 0.08 5.00 62.50 0.02
22 AMD 170.42 21 Jun '24 77 100.00 0.578 0.29 36 95.00 0.601 0.19 110 0.10 5.00 50.00 0.02
23 AMD 170.42 17 May '24 42 120.00 0.568 0.39 234 115.00 0.591 0.25 269 0.14 5.00 35.71 0.02
24 AMD 170.42 21 Jun '24 77 105.00 0.556 0.39 6 100.00 0.578 0.26 36 0.13 5.00 38.46 0.02
25 AMD 170.42 19 Jul '24 105 90.00 0.578 0.28 4 85.00 0.600 0.18 0 0.10 5.00 50.00 0.02
26 AMD 170.42 20 Sep '24 168 75.00 0.589 0.34 4 70.00 0.610 0.22 0 0.12 5.00 41.67 0.02
27 AMD 170.42 21 Jun '24 77 95.00 0.601 0.22 110 90.00 0.621 0.14 11 0.08 5.00 62.50 0.02
28 AMD 170.42 19 Jul '24 105 85.00 0.600 0.22 0 80.00 0.620 0.13 0 0.09 5.00 55.56 0.02
29 AMD 170.42 10 May '24 35 125.00 0.574 0.43 403 120.00 0.593 0.26 13 0.17 5.00 29.41 0.02
30 AMD 170.42 19 Jul '24 105 100.00 0.541 0.49 5 95.00 0.561 0.33 3 0.16 5.00 31.25 0.02
31 AMD 170.42 21 Jun '24 77 110.00 0.537 0.52 28 105.00 0.556 0.36 6 0.16 5.00 31.25 0.02
32 AMD 170.42 20 Dec '24 259 70.00 0.577 0.63 0 65.00 0.595 0.42 4 0.21 5.00 23.81 0.02
33 AMD 170.42 17 May '24 42 125.00 0.550 0.56 88 120.00 0.568 0.36 234 0.20 5.00 25.00 0.02
34 AMD 170.42 17 Jan '25 287 60.00 0.603 0.45 0 55.00 0.622 0.30 0 0.15 5.00 33.33 0.02
35 AMD 170.42 3 May '24 28 135.00 0.554 0.69 142 130.00 0.572 0.37 294 0.32 5.00 15.63 0.02
36 AMD 170.42 17 Jan '25 287 45.00 0.664 0.19 0 40.00 0.682 0.10 5 0.09 5.00 55.56 0.02
37 AMD 170.42 20 Sep '24 168 90.00 0.542 0.72 0 85.00 0.560 0.51 2 0.21 5.00 23.81 0.02
38 AMD 170.42 17 Jan '25 287 55.00 0.622 0.34 0 50.00 0.640 0.21 0 0.13 5.00 38.46 0.02
39 AMD 170.42 19 Jul '24 105 95.00 0.561 0.37 3 90.00 0.578 0.25 4 0.12 5.00 41.67 0.02
40 AMD 170.42 26 Apr '24 21 145.00 0.468 0.61 173 140.00 0.485 0.31 116 0.30 5.00 16.67 0.02
41 AMD 170.42 16 Aug '24 133 95.00 0.547 0.63 30 90.00 0.564 0.45 0 0.18 5.00 27.78 0.02
42 AMD 170.42 19 Jul '24 105 105.00 0.524 0.64 0 100.00 0.541 0.45 5 0.19 5.00 26.32 0.02
43 AMD 170.42 16 Aug '24 133 90.00 0.564 0.48 0 85.00 0.581 0.33 1 0.15 5.00 33.33 0.02
44 AMD 170.42 12 Apr '24 7 152.50 0.482 0.22 1,935 150.00 0.499 0.13 3,010 0.09 2.50 27.78 0.02
45 AMD 170.42 20 Dec '24 259 65.00 0.595 0.49 4 60.00 0.612 0.31 0 0.18 5.00 27.78 0.02
46 AMD 170.42 17 Jan '25 287 70.00 0.572 0.75 14 65.00 0.588 0.55 7 0.20 5.00 25.00 0.02
47 AMD 170.42 17 Jan '25 287 75.00 0.555 0.92 24 70.00 0.572 0.69 14 0.23 5.00 21.74 0.02
48 AMD 170.42 20 Sep '24 168 85.00 0.560 0.56 2 80.00 0.577 0.40 3 0.16 5.00 31.25 0.02
49 AMD 170.42 17 May '24 42 130.00 0.534 0.80 406 125.00 0.550 0.52 88 0.28 5.00 17.86 0.02
50 AMD 170.42 12 Apr '24 7 155.00 0.466 0.34 2,627 152.50 0.482 0.21 1,935 0.13 2.50 19.23 0.02
51 AMD 170.42 21 Jun '24 77 115.00 0.522 0.70 20 110.00 0.537 0.49 28 0.21 5.00 23.81 0.02
52 AMD 170.42 19 Jul '24 105 110.00 0.509 0.84 2 105.00 0.524 0.60 0 0.24 5.00 20.83 0.02
53 AMD 170.42 17 Jan '25 287 65.00 0.588 0.58 7 60.00 0.603 0.40 0 0.18 5.00 27.78 0.02
54 AMD 170.42 20 Sep '24 168 60.00 0.662 0.15 41 55.00 0.677 0.07 0 0.08 5.00 62.50 0.01
55 AMD 170.42 16 Aug '24 133 100.00 0.533 0.82 0 95.00 0.547 0.58 30 0.24 5.00 20.83 0.01
56 AMD 170.42 21 Jun '24 77 135.00 0.474 2.47 76 130.00 0.489 1.76 719 0.71 5.00 7.04 0.01
57 AMD 170.42 24 May '24 49 145.00 0.499 3.20 17 140.00 0.513 2.05 6 1.15 5.00 4.35 0.01
58 AMD 170.42 20 Dec '24 259 75.00 0.563 0.81 0 70.00 0.577 0.54 0 0.27 5.00 18.52 0.01
59 AMD 170.42 21 Jun '24 77 120.00 0.508 0.96 62 115.00 0.522 0.67 20 0.29 5.00 17.24 0.01
60 AMD 170.42 10 May '24 35 135.00 0.536 0.93 21 130.00 0.549 0.57 14 0.36 5.00 13.89 0.01
61 AMD 170.42 20 Dec '24 259 80.00 0.549 1.02 0 75.00 0.563 0.71 0 0.31 5.00 16.13 0.01
62 AMD 170.42 18 Oct '24 196 95.00 0.521 1.22 1 90.00 0.535 0.90 1 0.32 5.00 15.62 0.01
63 AMD 170.42 20 Dec '24 259 60.00 0.612 0.38 0 55.00 0.625 0.22 0 0.16 5.00 31.25 0.01
64 AMD 170.42 16 Aug '24 133 105.00 0.519 1.07 0 100.00 0.533 0.77 0 0.30 5.00 16.67 0.01
65 AMD 170.42 17 May '24 42 135.00 0.521 1.17 197 130.00 0.534 0.77 406 0.40 5.00 12.50 0.01
66 AMD 170.42 20 Sep '24 168 100.00 0.517 1.20 1 95.00 0.530 0.88 8 0.32 5.00 15.62 0.01
67 AMD 170.42 17 May '24 42 145.00 0.498 2.48 559 140.00 0.511 1.67 373 0.81 5.00 6.17 0.01
68 AMD 170.42 18 Oct '24 196 90.00 0.535 0.97 1 85.00 0.547 0.68 3 0.29 5.00 17.24 0.01
69 AMD 170.42 20 Sep '24 168 95.00 0.530 0.93 8 90.00 0.542 0.67 0 0.26 5.00 19.23 0.01
70 AMD 170.42 20 Sep '24 168 80.00 0.577 0.44 3 75.00 0.589 0.28 4 0.16 5.00 31.25 0.01
71 AMD 170.42 20 Dec '24 259 85.00 0.537 1.28 3 80.00 0.549 0.92 0 0.36 5.00 13.89 0.01
72 AMD 170.42 19 Jul '24 105 115.00 0.497 1.12 95 110.00 0.509 0.80 2 0.32 5.00 15.63 0.01
73 AMD 170.42 17 Jan '25 287 85.00 0.531 1.49 19 80.00 0.543 1.13 48 0.36 5.00 13.89 0.01
74 AMD 170.42 17 Jan '25 287 80.00 0.543 1.19 48 75.00 0.555 0.88 24 0.31 5.00 16.13 0.01
75 AMD 170.42 16 Aug '24 133 110.00 0.508 1.38 50 105.00 0.519 1.01 0 0.37 5.00 13.51 0.01
76 AMD 170.42 3 May '24 28 140.00 0.542 1.06 384 135.00 0.554 0.64 142 0.42 5.00 11.90 0.01
77 AMD 170.42 21 Jun '24 77 125.00 0.496 1.32 77 120.00 0.508 0.92 62 0.40 5.00 12.50 0.01
78 AMD 170.42 21 Mar '25 350 110.00 0.495 5.65 29 105.00 0.506 4.30 0 1.35 5.00 3.70 0.01
79 AMD 170.42 15 Nov '24 224 90.00 0.538 1.35 0 85.00 0.550 0.97 1 0.38 5.00 13.16 0.01
80 AMD 170.42 19 Jul '24 105 120.00 0.485 1.48 25 115.00 0.497 1.08 95 0.40 5.00 12.50 0.01
81 AMD 170.42 19 Dec '25 623 95.00 0.545 6.35 0 90.00 0.556 5.15 0 1.20 5.00 4.17 0.01
82 AMD 170.42 15 Nov '24 224 95.00 0.528 1.69 1 90.00 0.538 1.24 0 0.45 5.00 11.11 0.01
83 AMD 170.42 20 Sep '24 168 105.00 0.506 1.53 0 100.00 0.517 1.14 1 0.39 5.00 12.82 0.01
84 AMD 170.42 18 Oct '24 196 100.00 0.511 1.56 1 95.00 0.521 1.15 1 0.41 5.00 12.20 0.01
85 AMD 170.42 17 May '24 42 140.00 0.511 1.72 373 135.00 0.521 1.13 197 0.59 5.00 8.47 0.01
86 AMD 170.42 24 May '24 49 140.00 0.513 2.61 6 135.00 0.523 1.28 7 1.33 5.00 3.76 0.01
87 AMD 170.42 20 Jun '25 441 115.00 0.508 8.40 0 110.00 0.518 6.80 6 1.60 5.00 3.13 0.01
88 AMD 170.42 20 Dec '24 259 95.00 0.518 2.02 5 90.00 0.528 1.51 7 0.51 5.00 9.80 0.01
89 AMD 170.42 18 Oct '24 196 105.00 0.501 1.97 0 100.00 0.511 1.47 1 0.50 5.00 10.00 0.01
90 AMD 170.42 15 Nov '24 224 105.00 0.509 2.62 167 100.00 0.518 2.02 114 0.60 5.00 8.33 0.01
91 AMD 170.42 10 May '24 35 140.00 0.526 1.61 45 135.00 0.536 0.88 21 0.73 5.00 6.85 0.01
92 AMD 170.42 16 Aug '24 133 115.00 0.498 1.80 23 110.00 0.508 1.33 50 0.47 5.00 10.64 0.01
93 AMD 170.42 20 Jun '25 441 140.00 0.493 16.55 10 135.00 0.503 13.95 31 2.60 5.00 1.92 0.01
94 AMD 170.42 3 May '24 28 145.00 0.533 1.65 85 140.00 0.542 0.99 384 0.66 5.00 7.58 0.01
95 AMD 170.42 16 Aug '24 133 120.00 0.489 2.31 30 115.00 0.498 1.74 23 0.57 5.00 8.77 0.01
96 AMD 170.42 20 Sep '24 168 110.00 0.497 1.96 12 105.00 0.506 1.48 0 0.48 5.00 10.42 0.01
97 AMD 170.42 15 Nov '24 224 100.00 0.518 2.10 114 95.00 0.528 1.58 1 0.52 5.00 9.62 0.01
98 AMD 170.42 19 Jul '24 105 125.00 0.476 1.97 34 120.00 0.485 1.45 25 0.52 5.00 9.62 0.01
99 AMD 170.42 12 Apr '24 7 157.50 0.457 0.54 2,604 155.00 0.466 0.32 2,627 0.22 2.50 11.36 0.01
100 AMD 170.42 17 Jan '25 287 90.00 0.522 1.85 33 85.00 0.531 1.42 19 0.43 5.00 11.63 0.01
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.