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 Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 ACN 332.28 16 Aug '24 135 265.00 0.256 1.80 0 270.00 0.265 1.95 0 -0.15 5.00 1.03 0.01
2 ACN 332.28 20 Sep '24 170 285.00 0.242 5.10 0 290.00 0.246 5.20 0 -0.10 5.00 1.02 0.00
3 ACN 332.28 18 Oct '24 198 315.00 0.230 13.20 2 320.00 0.234 14.40 0 -1.20 5.00 1.32 0.00
4 ACN 332.28 12 Apr '24 9 325.00 0.209 1.75 40 327.50 0.212 2.25 2 -0.50 2.50 1.25 0.00
5 ACN 332.28 3 May '24 30 315.00 0.201 2.15 29 320.00 0.204 2.65 16 -0.50 5.00 1.11 0.00
6 ACN 332.28 12 Apr '24 9 330.00 0.212 3.50 26 332.50 0.213 4.40 103 -0.90 2.50 1.56 0.00
7 ACN 332.28 15 Nov '24 226 310.00 0.239 12.90 0 315.00 0.241 13.70 0 -0.80 5.00 1.19 0.00
8 ACN 332.28 21 Jun '24 79 300.00 0.235 3.40 0 305.00 0.236 3.90 0 -0.50 5.00 1.11 0.00
9 ACN 332.28 16 Aug '24 135 295.00 0.237 5.00 0 300.00 0.237 5.50 0 -0.50 5.00 1.11 0.00
10 ACN 332.28 16 Aug '24 135 280.00 0.249 3.10 0 285.00 0.250 3.30 0 -0.20 5.00 1.04 0.00
11 ACN 332.28 12 Apr '24 9 327.50 0.212 2.55 2 330.00 0.212 3.20 26 -0.65 2.50 1.35 -0.00
12 ACN 332.28 16 Aug '24 135 255.00 0.277 1.30 0 260.00 0.276 1.35 0 -0.05 5.00 1.01 -0.00
13 ACN 332.28 26 Apr '24 23 315.00 0.203 1.55 2 320.00 0.202 1.85 0 -0.30 5.00 1.06 -0.00
14 ACN 332.28 26 Apr '24 23 320.00 0.202 2.50 0 325.00 0.200 3.30 1 -0.80 5.00 1.19 -0.00
15 ACN 332.28 12 Apr '24 9 332.50 0.213 4.70 103 335.00 0.211 5.80 25 -1.10 2.50 1.79 -0.00
16 ACN 332.28 21 Jun '24 79 315.00 0.224 6.50 5 320.00 0.222 7.70 3 -1.20 5.00 1.32 -0.00
17 ACN 332.28 15 Nov '24 226 300.00 0.249 10.30 0 305.00 0.247 10.90 0 -0.60 5.00 1.14 -0.00
18 ACN 332.28 20 Sep '24 170 275.00 0.258 3.60 0 280.00 0.255 3.80 0 -0.20 5.00 1.04 -0.00
19 ACN 332.28 21 Jun '24 79 320.00 0.222 8.00 3 325.00 0.219 9.40 13 -1.40 5.00 1.39 -0.00
20 ACN 332.28 17 May '24 44 300.00 0.229 1.35 4 305.00 0.226 1.50 12 -0.15 5.00 1.03 -0.00
21 ACN 332.28 16 Aug '24 135 320.00 0.220 11.20 3 325.00 0.217 12.60 4 -1.40 5.00 1.39 -0.00
22 ACN 332.28 16 Aug '24 135 315.00 0.223 9.60 0 320.00 0.220 10.80 3 -1.20 5.00 1.32 -0.00
23 ACN 332.28 16 Aug '24 135 310.00 0.227 8.20 0 315.00 0.223 9.20 0 -1.00 5.00 1.25 -0.00
24 ACN 332.28 15 Nov '24 226 295.00 0.253 9.00 0 300.00 0.249 9.50 0 -0.50 5.00 1.11 -0.00
25 ACN 332.28 3 May '24 30 305.00 0.222 0.95 16 310.00 0.218 1.20 2 -0.25 5.00 1.05 -0.00
26 ACN 332.28 16 Aug '24 135 305.00 0.231 7.00 0 310.00 0.227 7.80 0 -0.80 5.00 1.19 -0.00
27 ACN 332.28 21 Jun '24 79 310.00 0.229 5.30 2 315.00 0.224 6.10 5 -0.80 5.00 1.19 -0.01
28 ACN 332.28 19 Apr '24 16 320.00 0.205 2.20 17 325.00 0.199 2.45 0 -0.25 5.00 1.05 -0.01
29 ACN 332.28 18 Oct '24 198 300.00 0.247 9.10 0 305.00 0.241 9.20 0 -0.10 5.00 1.02 -0.01
30 ACN 332.28 18 Oct '24 198 320.00 0.234 14.90 0 325.00 0.229 15.70 0 -0.80 5.00 1.19 -0.01
31 ACN 332.28 16 Aug '24 135 300.00 0.237 6.20 0 305.00 0.231 6.60 0 -0.40 5.00 1.09 -0.01
32 ACN 332.28 16 Aug '24 135 285.00 0.250 3.60 0 290.00 0.244 3.90 0 -0.30 5.00 1.06 -0.01
33 ACN 332.28 15 Nov '24 226 290.00 0.259 8.40 0 295.00 0.253 8.60 0 -0.20 5.00 1.04 -0.01
34 ACN 332.28 21 Jun '24 79 305.00 0.236 4.40 0 310.00 0.229 4.90 2 -0.50 5.00 1.11 -0.01
35 ACN 332.28 21 Jun '24 79 290.00 0.250 2.15 3 295.00 0.244 2.40 0 -0.25 5.00 1.05 -0.01
36 ACN 332.28 16 Aug '24 135 270.00 0.265 2.15 0 275.00 0.259 2.25 0 -0.10 5.00 1.02 -0.01
37 ACN 332.28 17 May '24 44 315.00 0.208 3.20 46 320.00 0.201 4.00 61 -0.80 5.00 1.19 -0.01
38 ACN 332.28 16 Aug '24 135 290.00 0.244 4.20 0 295.00 0.237 4.40 0 -0.20 5.00 1.04 -0.01
39 ACN 332.28 5 Apr '24 2 330.00 0.217 1.30 110 332.50 0.210 2.05 53 -0.75 2.50 1.43 -0.01
40 ACN 332.28 15 Nov '24 226 305.00 0.247 11.50 0 310.00 0.239 11.60 0 -0.10 5.00 1.02 -0.01
41 ACN 332.28 17 May '24 44 320.00 0.201 4.30 61 325.00 0.194 5.40 122 -1.10 5.00 1.28 -0.01
42 ACN 332.28 3 May '24 30 320.00 0.204 3.00 16 325.00 0.196 3.80 37 -0.80 5.00 1.19 -0.01
43 ACN 332.28 19 Apr '24 16 315.00 0.212 0.90 2 320.00 0.205 1.35 17 -0.45 5.00 1.10 -0.01
44 ACN 332.28 17 May '24 44 310.00 0.216 2.40 22 315.00 0.208 2.90 46 -0.50 5.00 1.11 -0.01
45 ACN 332.28 21 Jun '24 79 295.00 0.244 2.75 0 300.00 0.235 3.00 0 -0.25 5.00 1.05 -0.01
46 ACN 332.28 17 May '24 44 295.00 0.238 1.00 0 300.00 0.229 1.10 4 -0.10 5.00 1.02 -0.01
47 ACN 332.28 17 May '24 44 305.00 0.226 1.90 12 310.00 0.216 2.10 22 -0.20 5.00 1.04 -0.01
48 ACN 332.28 12 Apr '24 9 320.00 0.219 0.90 6 325.00 0.209 1.55 40 -0.65 5.00 1.15 -0.01
49 ACN 332.28 5 Apr '24 2 327.50 0.228 0.70 16 330.00 0.217 1.05 110 -0.35 2.50 1.16 -0.01
50 ACN 332.28 19 Apr '24 16 310.00 0.223 0.55 0 315.00 0.212 0.65 2 -0.10 5.00 1.02 -0.01
51 ACN 332.28 5 Apr '24 2 332.50 0.210 2.30 53 335.00 0.197 3.40 58 -1.10 2.50 1.79 -0.01
52 ACN 332.28 5 Apr '24 2 325.00 0.241 0.40 23 327.50 0.228 0.50 16 -0.10 2.50 1.04 -0.01
53 ACN 332.28 12 Apr '24 9 315.00 0.232 0.45 21 320.00 0.219 0.65 6 -0.20 5.00 1.04 -0.01
54 ACN 332.28 17 May '24 44 290.00 0.253 0.75 0 295.00 0.238 0.80 0 -0.05 5.00 1.01 -0.02
55 ACN 332.28 3 May '24 30 310.00 0.218 1.45 2 315.00 0.201 1.50 29 -0.05 5.00 1.01 -0.02
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.