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 3, 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 COST 705.69 5 Apr '24 2 700.00 0.185 1.73 1,735 695.00 0.207 0.72 1,245 1.01 5.00 4.95 0.02
2 COST 705.69 5 Apr '24 2 705.00 0.172 3.40 1,319 700.00 0.185 1.50 1,735 1.90 5.00 2.63 0.01
3 COST 705.69 12 Apr '24 9 715.00 0.149 12.85 158 710.00 0.160 9.35 206 3.50 5.00 1.43 0.01
4 COST 705.69 5 Apr '24 2 710.00 0.162 6.25 2,003 705.00 0.172 3.10 1,319 3.15 5.00 1.59 0.01
5 COST 705.69 10 May '24 37 705.00 0.163 14.80 2 700.00 0.172 11.50 8 3.30 5.00 1.52 0.01
6 COST 705.69 12 Apr '24 9 700.00 0.171 5.10 622 695.00 0.177 3.40 684 1.70 5.00 2.94 0.01
7 COST 705.69 3 May '24 30 705.00 0.162 13.05 43 700.00 0.168 9.80 63 3.25 5.00 1.54 0.01
8 COST 705.69 12 Apr '24 9 705.00 0.165 7.05 646 700.00 0.171 4.85 622 2.20 5.00 2.27 0.01
9 COST 705.69 26 Apr '24 23 715.00 0.151 16.25 29 710.00 0.157 12.75 71 3.50 5.00 1.43 0.01
10 COST 705.69 17 Jan '25 289 705.00 0.220 43.60 24 700.00 0.226 40.35 57 3.25 5.00 1.54 0.01
11 COST 705.69 3 May '24 30 715.00 0.153 18.35 6 710.00 0.158 14.25 19 4.10 5.00 1.22 0.01
12 COST 705.69 12 Apr '24 9 710.00 0.160 9.55 206 705.00 0.165 6.80 646 2.75 5.00 1.82 0.00
13 COST 705.69 19 Apr '24 16 705.00 0.157 9.05 269 700.00 0.162 6.70 444 2.35 5.00 2.13 0.00
14 COST 705.69 19 Apr '24 16 700.00 0.162 7.00 444 695.00 0.166 5.20 276 1.80 5.00 2.78 0.00
15 COST 705.69 26 Apr '24 23 705.00 0.156 10.85 225 700.00 0.160 8.30 77 2.55 5.00 1.96 0.00
16 COST 705.69 3 May '24 30 710.00 0.158 15.65 19 705.00 0.162 12.20 43 3.45 5.00 1.45 0.00
17 COST 705.69 19 Apr '24 16 715.00 0.150 14.50 192 710.00 0.154 11.20 255 3.30 5.00 1.52 0.00
18 COST 705.69 3 May '24 30 700.00 0.168 11.05 63 695.00 0.172 7.95 30 3.10 5.00 1.61 0.00
19 COST 705.69 17 May '24 44 705.00 0.165 15.80 134 700.00 0.169 13.35 161 2.45 5.00 2.04 0.00
20 COST 705.69 26 Apr '24 23 700.00 0.160 8.85 77 695.00 0.163 6.60 51 2.25 5.00 2.22 0.00
21 COST 705.69 19 Apr '24 16 710.00 0.154 11.55 255 705.00 0.157 8.75 269 2.80 5.00 1.79 0.00
22 COST 705.69 10 May '24 37 715.00 0.161 20.25 14 710.00 0.164 15.70 3 4.55 5.00 1.10 0.00
23 COST 705.69 18 Oct '24 198 715.00 0.196 40.60 0 710.00 0.199 37.15 0 3.45 5.00 1.45 0.00
24 COST 705.69 17 May '24 44 700.00 0.169 13.70 161 695.00 0.172 11.50 51 2.20 5.00 2.27 0.00
25 COST 705.69 17 May '24 44 715.00 0.162 20.80 25 710.00 0.165 17.75 53 3.05 5.00 1.64 0.00
26 COST 705.69 21 Jun '24 79 705.00 0.191 23.90 71 700.00 0.193 21.50 62 2.40 5.00 2.08 0.00
27 COST 705.69 21 Jun '24 79 700.00 0.193 21.75 62 695.00 0.195 19.45 14 2.30 5.00 2.17 0.00
28 COST 705.69 20 Sep '24 170 705.00 0.189 32.40 4 700.00 0.191 29.50 7 2.90 5.00 1.72 0.00
29 COST 705.69 19 Jul '24 107 700.00 0.187 24.20 8 695.00 0.189 21.90 3 2.30 5.00 2.17 0.00
30 COST 705.69 21 Jun '24 79 710.00 0.189 26.30 16 705.00 0.191 23.60 71 2.70 5.00 1.85 0.00
31 COST 705.69 19 Jul '24 107 705.00 0.185 26.35 8 700.00 0.187 23.90 8 2.45 5.00 2.04 0.00
32 COST 705.69 21 Jun '24 79 715.00 0.187 28.90 51 710.00 0.189 25.90 16 3.00 5.00 1.67 0.00
33 COST 705.69 18 Oct '24 198 705.00 0.200 36.05 4 700.00 0.201 32.90 0 3.15 5.00 1.59 0.00
34 COST 705.69 18 Oct '24 198 710.00 0.199 38.30 0 705.00 0.200 35.00 4 3.30 5.00 1.52 0.00
35 COST 705.69 20 Sep '24 170 700.00 0.191 30.25 7 695.00 0.192 27.50 12 2.75 5.00 1.82 0.00
36 COST 705.69 17 May '24 44 710.00 0.165 18.35 53 705.00 0.165 15.45 134 2.90 5.00 1.72 0.00
37 COST 705.69 20 Dec '24 261 700.00 0.218 40.10 1 695.00 0.218 36.85 1 3.25 5.00 1.54 0.00
38 COST 705.69 21 Mar '25 352 700.00 0.235 46.05 0 695.00 0.235 42.50 0 3.55 5.00 1.41 0.00
39 COST 705.69 10 May '24 37 700.00 0.172 12.65 8 695.00 0.172 10.00 2 2.65 5.00 1.89 0.00
40 COST 705.69 26 Apr '24 23 710.00 0.157 13.35 71 705.00 0.156 10.35 225 3.00 5.00 1.67 -0.00
41 COST 705.69 18 Oct '24 198 700.00 0.201 34.00 0 695.00 0.201 30.25 0 3.75 5.00 1.33 -0.00
42 COST 705.69 10 May '24 37 710.00 0.164 17.30 3 705.00 0.163 13.35 2 3.95 5.00 1.27 -0.00
43 COST 705.69 17 Jan '25 289 700.00 0.226 42.15 57 695.00 0.221 38.45 1 3.70 5.00 1.35 -0.00
44 COST 705.69 5 Apr '24 2 715.00 0.167 10.25 267 710.00 0.162 5.70 2,003 4.55 5.00 1.10 -0.00
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.