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 16, 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 CPRT 54.38 19 Apr '24 3 55.00 0.256 0.95 39 52.50 0.336 0.05 25 0.90 2.50 2.78 0.08
2 CPRT 54.38 17 May '24 31 50.00 0.279 0.40 3 47.50 0.318 0.10 2 0.30 2.50 8.33 0.04
3 CPRT 54.38 21 Jun '24 66 50.00 0.249 0.75 37 47.50 0.286 0.35 0 0.40 2.50 6.25 0.04
4 CPRT 54.38 17 May '24 31 57.50 0.201 3.50 0 55.00 0.229 1.70 18 1.80 2.50 1.39 0.03
5 CPRT 54.38 17 May '24 31 52.50 0.253 0.85 4 50.00 0.279 0.30 3 0.55 2.50 4.55 0.03
6 CPRT 54.38 17 May '24 31 55.00 0.229 1.85 18 52.50 0.253 0.75 4 1.10 2.50 2.27 0.02
7 CPRT 54.38 21 Jun '24 66 52.50 0.231 1.35 22 50.00 0.249 0.60 37 0.75 2.50 3.33 0.02
8 CPRT 54.38 16 Aug '24 122 50.00 0.238 1.15 1 47.50 0.252 0.60 2 0.55 2.50 4.55 0.01
9 CPRT 54.38 20 Dec '24 248 57.50 0.228 5.40 0 55.00 0.241 3.90 0 1.50 2.50 1.67 0.01
10 CPRT 54.38 16 Aug '24 122 55.00 0.215 2.90 4 52.50 0.227 1.75 0 1.15 2.50 2.17 0.01
11 CPRT 54.38 16 Aug '24 122 52.50 0.227 1.90 0 50.00 0.238 1.05 1 0.85 2.50 2.94 0.01
12 CPRT 54.38 20 Dec '24 248 50.00 0.256 2.20 0 47.50 0.267 1.45 0 0.75 2.50 3.33 0.01
13 CPRT 54.38 20 Dec '24 248 55.00 0.241 4.10 0 52.50 0.249 2.85 0 1.25 2.50 2.00 0.01
14 CPRT 54.38 21 Jun '24 66 57.50 0.216 4.00 0 55.00 0.224 2.30 35 1.70 2.50 1.47 0.01
15 CPRT 54.38 17 Jan '25 276 55.00 0.252 4.30 0 52.50 0.260 3.10 0 1.20 2.50 2.08 0.01
16 CPRT 54.38 20 Dec '24 248 52.50 0.249 3.00 0 50.00 0.256 2.00 0 1.00 2.50 2.50 0.01
17 CPRT 54.38 21 Jun '24 66 55.00 0.224 2.40 35 52.50 0.231 1.20 22 1.20 2.50 2.08 0.01
18 CPRT 54.38 16 Aug '24 122 57.50 0.209 4.40 0 55.00 0.215 2.80 4 1.60 2.50 1.56 0.01
19 CPRT 54.38 17 Jan '25 276 50.00 0.262 2.40 0 47.50 0.268 1.25 4 1.15 2.50 2.17 0.01
20 CPRT 54.38 17 Jan '25 276 52.50 0.260 3.30 0 50.00 0.262 2.25 0 1.05 2.50 2.38 0.00
21 CPRT 54.38 15 Nov '24 213 55.00 0.241 3.90 0 52.50 0.244 2.60 0 1.30 2.50 1.92 0.00
22 CPRT 54.38 17 Jan '25 276 57.50 0.250 5.60 0 55.00 0.252 4.10 0 1.50 2.50 1.67 0.00
23 CPRT 54.38 16 Jan '26 640 50.00 0.361 4.60 0 47.50 0.358 3.30 0 1.30 2.50 1.92 -0.00
24 CPRT 54.38 16 Jan '26 640 52.50 0.371 5.90 0 50.00 0.361 4.10 0 1.80 2.50 1.39 -0.01
25 CPRT 54.38 19 Apr '24 3 57.50 0.497 3.70 20 55.00 0.256 0.80 39 2.90 2.50 0.86 -0.24
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.