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 August 27, 2019. You must subscribe 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 VMW 130.56 6 Sep '19 10 152.50 0.442 22.60 0 150.00 0.570 19.00 118 3.60 2.50 0.69 0.13
2 VMW 130.56 20 Sep '19 24 140.00 0.296 11.00 23 139.00 0.330 9.70 0 1.30 1.00 0.77 0.03
3 VMW 130.56 17 Jan '20 143 93.19 0.452 1.85 1 90.00 0.466 1.30 1 0.55 3.19 5.80 0.01
4 VMW 130.56 17 Jan '20 143 103.19 0.425 3.30 0 100.00 0.437 2.55 1 0.75 3.19 4.25 0.01
5 VMW 130.56 15 Jan '21 507 83.19 0.431 4.80 0 80.00 0.442 3.90 0 0.90 3.19 3.54 0.01
6 VMW 130.56 17 Jan '20 143 98.19 0.438 2.50 0 95.00 0.449 1.85 0 0.65 3.19 4.91 0.01
7 VMW 130.56 17 Jan '20 143 88.19 0.466 1.35 0 85.00 0.474 0.90 2 0.45 3.19 7.09 0.01
8 VMW 130.56 20 Sep '19 24 138.00 0.332 9.40 20 137.00 0.340 8.40 7 1.00 1.00 1.00 0.01
9 VMW 130.56 17 Jan '20 143 108.19 0.416 4.40 0 105.00 0.424 3.40 0 1.00 3.19 3.19 0.01
10 VMW 130.56 6 Sep '19 10 137.00 0.331 7.50 0 136.00 0.338 6.20 0 1.30 1.00 0.77 0.01
11 VMW 130.56 15 Jan '21 507 93.19 0.422 7.00 0 90.00 0.429 5.90 0 1.10 3.19 2.90 0.01
12 VMW 130.56 15 Jan '21 507 68.19 0.463 2.60 0 63.19 0.469 1.65 0 0.95 5.00 5.26 0.01
13 VMW 130.56 17 Jan '20 143 113.19 0.408 5.70 0 110.00 0.414 4.40 10 1.30 3.19 2.45 0.01
14 VMW 130.56 15 Jan '21 507 88.19 0.427 5.80 0 85.00 0.433 4.70 72 1.10 3.19 2.90 0.01
15 VMW 130.56 15 Jan '21 507 78.19 0.445 4.00 0 75.00 0.450 3.10 0 0.90 3.19 3.54 0.01
16 VMW 130.56 15 Jan '21 507 113.19 0.402 13.40 0 110.00 0.406 11.60 1 1.80 3.19 1.77 0.00
17 VMW 130.56 15 Jan '21 507 98.19 0.417 8.40 0 95.00 0.421 7.00 0 1.40 3.19 2.28 0.00
18 VMW 130.56 13 Sep '19 17 157.50 0.402 27.60 0 155.00 0.405 23.90 1 3.70 2.50 0.68 0.00
19 VMW 130.56 15 Jan '21 507 103.19 0.411 9.90 0 100.00 0.415 8.40 0 1.50 3.19 2.13 0.00
20 VMW 130.56 17 Jan '20 143 115.00 0.405 6.20 0 113.19 0.408 5.20 0 1.00 1.81 1.81 0.00
21 VMW 130.56 13 Sep '19 17 138.00 0.333 8.90 0 137.00 0.335 7.60 0 1.30 1.00 0.77 0.00
22 VMW 130.56 17 Jan '20 143 105.00 0.424 3.70 0 103.19 0.425 3.00 0 0.70 1.81 2.59 0.00
23 VMW 130.56 17 Jan '20 143 100.00 0.437 2.75 1 98.19 0.438 2.15 0 0.60 1.81 3.02 0.00
24 VMW 130.56 15 Jan '21 507 115.00 0.401 14.10 0 113.19 0.402 12.70 0 1.40 1.81 1.29 0.00
25 VMW 130.56 17 Jan '20 143 165.00 0.335 36.60 0 163.19 0.335 33.80 0 2.80 1.81 0.65 -0.00
26 VMW 130.56 6 Sep '19 10 136.00 0.338 6.70 0 135.00 0.337 5.50 14 1.20 1.00 0.83 -0.00
27 VMW 130.56 15 Jan '21 507 108.19 0.409 11.70 0 105.00 0.408 9.70 0 2.00 3.19 1.60 -0.00
28 VMW 130.56 15 Jan '21 507 90.00 0.429 6.40 0 88.19 0.427 5.40 0 1.00 1.81 1.81 -0.00
29 VMW 130.56 17 Jan '20 143 155.00 0.349 28.50 0 153.19 0.345 25.70 0 2.80 1.81 0.65 -0.00
30 VMW 130.56 15 Jan '21 507 213.19 0.446 84.40 0 210.00 0.442 79.40 0 5.00 3.19 0.64 -0.00
31 VMW 130.56 13 Sep '19 17 136.00 0.360 7.60 20 135.00 0.355 6.50 21 1.10 1.00 0.91 -0.01
32 VMW 130.56 17 Jan '20 143 160.00 0.346 32.30 2 158.19 0.340 29.70 0 2.60 1.81 0.70 -0.01
33 VMW 130.56 17 Jan '20 143 213.19 0.463 83.40 0 210.00 0.450 79.10 0 4.30 3.19 0.74 -0.01
34 VMW 130.56 17 Jan '20 143 170.00 0.354 41.30 3 168.19 0.333 38.20 0 3.10 1.81 0.58 -0.02
35 VMW 130.56 17 Jan '20 143 195.00 0.391 65.20 0 193.19 0.364 61.90 0 3.30 1.81 0.55 -0.03
36 VMW 130.56 20 Sep '19 24 141.00 0.329 11.80 2 140.00 0.296 10.40 23 1.40 1.00 0.71 -0.03
37 VMW 130.56 6 Sep '19 10 138.00 0.369 8.80 0 137.00 0.331 6.90 0 1.90 1.00 0.53 -0.04
38 VMW 130.56 13 Sep '19 17 140.00 0.405 11.10 2 139.00 0.332 9.20 0 1.90 1.00 0.53 -0.07
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.