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 November 14, 2019. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Long Put Short Put Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 AAPL 262.64 22 Nov '19 8 267.50 0.179 5.90 182 270.00 0.184 6.45 1,779 -0.55 2.50 1.28 0.01
2 AAPL 262.64 27 Dec '19 43 267.50 0.175 9.50 30 270.00 0.179 10.60 9 -1.10 2.50 1.79 0.00
3 AAPL 262.64 22 Nov '19 8 265.00 0.177 4.15 8,954 267.50 0.179 5.75 182 -1.60 2.50 2.78 0.00
4 AAPL 262.64 13 Dec '19 29 267.50 0.172 8.10 77 270.00 0.172 9.50 13 -1.40 2.50 2.27 0.00
5 AAPL 262.64 6 Dec '19 22 265.00 0.171 5.80 225 267.50 0.171 7.20 14 -1.40 2.50 2.27 -0.00
6 AAPL 262.64 29 Nov '19 15 267.50 0.161 6.50 304 270.00 0.160 8.25 81 -1.75 2.50 3.33 -0.00
7 AAPL 262.64 22 Nov '19 8 262.50 0.179 2.79 7,774 265.00 0.177 4.00 8,954 -1.21 2.50 1.94 -0.00
8 AAPL 262.64 27 Dec '19 43 262.50 0.181 6.60 108 265.00 0.179 6.65 69 -0.05 2.50 1.02 -0.00
9 AAPL 262.64 13 Dec '19 29 260.00 0.187 4.35 448 262.50 0.185 5.25 437 -0.90 2.50 1.56 -0.00
10 AAPL 262.64 6 Dec '19 22 267.50 0.171 7.35 14 270.00 0.168 8.95 96 -1.60 2.50 2.78 -0.00
11 AAPL 262.64 27 Dec '19 43 265.00 0.179 7.90 69 267.50 0.175 8.30 30 -0.40 2.50 1.19 -0.00
12 AAPL 262.64 29 Nov '19 15 265.00 0.165 4.90 1,435 267.50 0.161 6.35 304 -1.45 2.50 2.38 -0.00
13 AAPL 262.64 29 Nov '19 15 262.50 0.170 3.60 5,659 265.00 0.165 4.75 1,435 -1.15 2.50 1.85 -0.00
14 AAPL 262.64 6 Dec '19 22 260.00 0.182 3.50 593 262.50 0.177 4.40 500 -0.90 2.50 1.56 -0.00
15 AAPL 262.64 13 Dec '19 29 262.50 0.185 5.40 437 265.00 0.180 6.50 100 -1.10 2.50 1.79 -0.01
16 AAPL 262.64 6 Dec '19 22 262.50 0.177 4.55 500 265.00 0.171 4.85 225 -0.30 2.50 1.14 -0.01
17 AAPL 262.64 13 Dec '19 29 265.00 0.180 6.65 100 267.50 0.172 7.05 77 -0.40 2.50 1.19 -0.01
18 AAPL 262.64 29 Nov '19 15 260.00 0.179 2.61 2,133 262.50 0.170 3.45 5,659 -0.84 2.50 1.51 -0.01
19 AAPL 262.64 22 Nov '19 8 260.00 0.189 1.80 9,917 262.50 0.179 2.59 7,774 -0.79 2.50 1.46 -0.01
20 AAPL 262.64 27 Dec '19 43 260.00 0.192 5.85 119 262.50 0.181 6.20 108 -0.35 2.50 1.16 -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.