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 July 29, 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 209.68 30 Aug '19 32 210.00 0.265 7.15 154 212.50 0.283 7.90 53 -0.75 2.50 1.43 0.02
2 AAPL 209.68 23 Aug '19 25 212.50 0.277 7.70 73 215.00 0.276 9.05 60 -1.35 2.50 2.17 -0.00
3 AAPL 209.68 6 Sep '19 39 210.00 0.252 7.10 90 212.50 0.250 8.25 6 -1.15 2.50 1.85 -0.00
4 AAPL 209.68 9 Aug '19 11 212.50 0.361 6.85 140 215.00 0.359 8.30 110 -1.45 2.50 2.38 -0.00
5 AAPL 209.68 16 Aug '19 18 210.00 0.309 5.95 3,489 212.50 0.307 7.20 250 -1.25 2.50 2.00 -0.00
6 AAPL 209.68 30 Aug '19 32 207.50 0.267 5.60 181 210.00 0.265 6.60 154 -1.00 2.50 1.67 -0.00
7 AAPL 209.68 9 Aug '19 11 207.50 0.371 4.40 2,028 210.00 0.368 5.45 1,737 -1.05 2.50 1.72 -0.00
8 AAPL 209.68 16 Aug '19 18 212.50 0.307 7.30 250 215.00 0.304 8.70 437 -1.40 2.50 2.27 -0.00
9 AAPL 209.68 6 Sep '19 39 205.00 0.260 5.00 61 207.50 0.257 5.85 195 -0.85 2.50 1.52 -0.00
10 AAPL 209.68 23 Aug '19 25 207.50 0.284 5.20 96 210.00 0.281 6.25 112 -1.05 2.50 1.72 -0.00
11 AAPL 209.68 6 Sep '19 39 212.50 0.250 8.45 6 215.00 0.247 9.65 0 -1.20 2.50 1.92 -0.00
12 AAPL 209.68 16 Aug '19 18 207.50 0.313 4.80 1,627 210.00 0.309 5.85 3,489 -1.05 2.50 1.72 -0.00
13 AAPL 209.68 23 Aug '19 25 210.00 0.281 6.35 112 212.50 0.277 7.55 73 -1.20 2.50 1.92 -0.00
14 AAPL 209.68 30 Aug '19 32 205.00 0.271 4.60 958 207.50 0.267 5.45 181 -0.85 2.50 1.52 -0.00
15 AAPL 209.68 6 Sep '19 39 207.50 0.257 6.00 195 210.00 0.252 6.95 90 -0.95 2.50 1.61 -0.00
16 AAPL 209.68 23 Aug '19 25 205.00 0.290 4.25 383 207.50 0.284 5.10 96 -0.85 2.50 1.52 -0.01
17 AAPL 209.68 16 Aug '19 18 205.00 0.319 3.85 2,616 207.50 0.313 4.70 1,627 -0.85 2.50 1.52 -0.01
18 AAPL 209.68 9 Aug '19 11 210.00 0.368 5.55 1,737 212.50 0.361 6.75 140 -1.20 2.50 1.92 -0.01
19 AAPL 209.68 9 Aug '19 11 205.00 0.378 3.45 723 207.50 0.371 4.30 2,028 -0.85 2.50 1.52 -0.01
20 AAPL 209.68 2 Aug '19 4 205.00 0.528 2.64 5,236 207.50 0.520 3.50 5,503 -0.86 2.50 1.52 -0.01
21 AAPL 209.68 2 Aug '19 4 207.50 0.520 3.55 5,503 210.00 0.509 4.60 4,253 -1.05 2.50 1.72 -0.01
22 AAPL 209.68 2 Aug '19 4 210.00 0.509 4.65 4,253 212.50 0.496 5.90 814 -1.25 2.50 2.00 -0.01
23 AAPL 209.68 2 Aug '19 4 212.50 0.496 5.95 814 215.00 0.479 7.40 1,241 -1.45 2.50 2.38 -0.02
24 AAPL 209.68 30 Aug '19 32 212.50 0.283 9.15 53 215.00 0.257 9.35 57 -0.20 2.50 1.09 -0.03
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.