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 PZZA 65.45 17 May '24 44 70.00 0.349 6.20 6 72.50 0.395 7.70 0 -1.50 2.50 2.50 0.05
2 PZZA 65.45 19 Apr '24 16 67.50 0.293 2.95 63 70.00 0.329 3.30 0 -0.35 2.50 1.16 0.04
3 PZZA 65.45 18 Oct '24 198 67.50 0.338 7.20 0 70.00 0.357 8.40 0 -1.20 2.50 1.92 0.02
4 PZZA 65.45 19 Jul '24 107 70.00 0.318 7.20 0 72.50 0.328 8.60 0 -1.40 2.50 2.27 0.01
5 PZZA 65.45 16 Jan '26 653 67.50 0.485 12.00 0 70.00 0.491 12.60 0 -0.60 2.50 1.32 0.01
6 PZZA 65.45 16 Jan '26 653 70.00 0.491 13.40 0 72.50 0.497 14.10 0 -0.70 2.50 1.39 0.01
7 PZZA 65.45 16 Jan '26 653 62.50 0.480 9.50 0 65.00 0.483 10.20 0 -0.70 2.50 1.39 0.00
8 PZZA 65.45 16 Jan '26 653 65.00 0.483 10.70 0 67.50 0.485 11.30 0 -0.60 2.50 1.32 0.00
9 PZZA 65.45 17 May '24 44 67.50 0.348 4.40 1 70.00 0.349 5.80 6 -1.40 2.50 2.27 0.00
10 PZZA 65.45 18 Oct '24 198 65.00 0.338 5.90 0 67.50 0.338 6.90 0 -1.00 2.50 1.67 0.00
11 PZZA 65.45 17 Jan '25 289 62.50 0.367 6.00 0 65.00 0.367 6.90 20 -0.90 2.50 1.56 0.00
12 PZZA 65.45 17 May '24 44 65.00 0.348 3.00 1 67.50 0.348 4.20 1 -1.20 2.50 1.92 -0.00
13 PZZA 65.45 17 Jan '25 289 67.50 0.365 8.50 1 70.00 0.365 9.60 0 -1.10 2.50 1.79 -0.00
14 PZZA 65.45 17 Jan '25 289 70.00 0.365 9.90 0 72.50 0.364 11.10 0 -1.20 2.50 1.92 -0.00
15 PZZA 65.45 19 Jul '24 107 67.50 0.320 5.60 0 70.00 0.318 6.90 0 -1.30 2.50 2.08 -0.00
16 PZZA 65.45 17 Jan '25 289 65.00 0.367 7.20 20 67.50 0.365 8.20 1 -1.00 2.50 1.67 -0.00
17 PZZA 65.45 17 May '24 44 62.50 0.352 1.95 351 65.00 0.348 2.80 1 -0.85 2.50 1.52 -0.00
18 PZZA 65.45 19 Jul '24 107 62.50 0.329 3.20 2 65.00 0.325 4.10 0 -0.90 2.50 1.56 -0.00
19 PZZA 65.45 19 Apr '24 16 62.50 0.315 0.70 70 65.00 0.310 1.35 51 -0.65 2.50 1.35 -0.00
20 PZZA 65.45 19 Jul '24 107 65.00 0.325 4.30 0 67.50 0.320 5.40 0 -1.10 2.50 1.79 -0.01
21 PZZA 65.45 18 Oct '24 198 62.50 0.345 4.80 1 65.00 0.338 5.60 0 -0.80 2.50 1.47 -0.01
22 PZZA 65.45 19 Apr '24 16 65.00 0.310 1.50 51 67.50 0.293 2.75 63 -1.25 2.50 2.00 -0.02
23 PZZA 65.45 18 Oct '24 198 70.00 0.357 9.40 0 72.50 0.336 9.90 0 -0.50 2.50 1.25 -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.