Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 7, 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 COR 237.63 15 Mar '24 8 230.00 0.219 0.70 263 220.00 0.273  0 6 0.70 10.00 14.29 0.05
2 COR 237.63 15 Mar '24 8 240.00 0.173 4.00 0 230.00 0.219 0.55 263 3.45 10.00 2.90 0.05
3 COR 237.63 21 Jun '24 106 220.00 0.203 3.40 20 210.00 0.239 1.65 0 1.75 10.00 5.71 0.04
4 COR 237.63 19 Apr '24 43 220.00 0.206 1.25 0 210.00 0.235 0.35 0 0.90 10.00 11.11 0.03
5 COR 237.63 19 Apr '24 43 240.00 0.155 6.50 0 230.00 0.181 2.55 6 3.95 10.00 2.53 0.03
6 COR 237.63 19 Apr '24 43 230.00 0.181 2.85 6 220.00 0.206 0.95 0 1.90 10.00 5.26 0.02
7 COR 237.63 17 May '24 71 220.00 0.208 2.40 0 210.00 0.227 1.00 0 1.40 10.00 7.14 0.02
8 COR 237.63 20 Dec '24 288 230.00 0.204 10.70 0 220.00 0.222 6.70 0 4.00 10.00 2.50 0.02
9 COR 237.63 17 May '24 71 230.00 0.190 4.60 18 220.00 0.208 2.10 0 2.50 10.00 4.00 0.02
10 COR 237.63 21 Jun '24 106 230.00 0.185 5.80 4 220.00 0.203 3.00 20 2.80 10.00 3.57 0.02
11 COR 237.63 17 Jan '25 316 250.00 0.205 20.20 0 240.00 0.221 13.70 0 6.50 10.00 1.54 0.02
12 COR 237.63 16 Aug '24 162 220.00 0.199 5.00 0 210.00 0.214 2.70 19 2.30 10.00 4.35 0.02
13 COR 237.63 17 Jan '25 316 220.00 0.214 8.20 0 210.00 0.228 5.30 71 2.90 10.00 3.45 0.01
14 COR 237.63 17 May '24 71 240.00 0.176 8.60 11 230.00 0.190 4.20 18 4.40 10.00 2.27 0.01
15 COR 237.63 16 Aug '24 162 230.00 0.187 7.70 0 220.00 0.199 4.20 0 3.50 10.00 2.86 0.01
16 COR 237.63 21 Jun '24 106 240.00 0.174 9.90 1 230.00 0.185 5.40 4 4.50 10.00 2.22 0.01
17 COR 237.63 16 Aug '24 162 250.00 0.171 17.20 0 240.00 0.182 10.70 0 6.50 10.00 1.54 0.01
18 COR 237.63 20 Jun '25 470 240.00 0.243 18.10 0 230.00 0.252 12.70 4 5.40 10.00 1.85 0.01
19 COR 237.63 17 Jan '25 316 230.00 0.208 11.10 0 220.00 0.214 7.10 0 4.00 10.00 2.50 0.01
20 COR 237.63 16 Aug '24 162 240.00 0.182 11.70 0 230.00 0.187 6.70 0 5.00 10.00 2.00 0.00
21 COR 237.63 20 Jun '25 470 230.00 0.252 15.00 4 220.00 0.254 9.70 4 5.30 10.00 1.89 0.00
22 COR 237.63 16 Jan '26 680 220.00 0.297 13.70 2 210.00 0.296 9.90 45 3.80 10.00 2.63 -0.00
23 COR 237.63 16 Jan '26 680 230.00 0.299 17.20 0 220.00 0.297 12.40 2 4.80 10.00 2.08 -0.00
24 COR 237.63 16 Jan '26 680 240.00 0.303 20.60 0 230.00 0.299 15.20 0 5.40 10.00 1.85 -0.00
25 COR 237.63 20 Dec '24 288 220.00 0.222 9.20 0 210.00 0.219 4.80 0 4.40 10.00 2.27 -0.00
26 COR 237.63 20 Jun '25 470 250.00 0.248 22.90 0 240.00 0.243 16.10 0 6.80 10.00 1.47 -0.01
27 COR 237.63 20 Dec '24 288 240.00 0.209 15.20 0 230.00 0.204 9.50 0 5.70 10.00 1.75 -0.01
28 COR 237.63 19 Apr '24 43 250.00 0.162 14.70 0 240.00 0.155 6.00 0 8.70 10.00 1.15 -0.01
29 COR 237.63 16 Jan '26 680 250.00 0.312 25.40 0 240.00 0.303 19.00 0 6.40 10.00 1.56 -0.01
30 COR 237.63 17 Jan '25 316 240.00 0.221 16.20 0 230.00 0.208 10.10 0 6.10 10.00 1.64 -0.01
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.