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 1, 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 RNG 140.98 16 Aug '19 15 145.00 0.344 7.00 101 150.00 0.344 9.50 0 -2.50 5.00 2.00 -0.00
2 RNG 140.98 20 Sep '19 50 140.00 0.350 7.00 80 145.00 0.349 9.10 44 -2.10 5.00 1.72 -0.00
3 RNG 140.98 17 Jan '20 169 150.00 0.367 19.50 0 155.00 0.360 21.40 3 -1.90 5.00 1.61 -0.01
4 RNG 140.98 20 Dec '19 141 140.00 0.384 13.20 0 145.00 0.377 14.50 0 -1.30 5.00 1.35 -0.01
5 RNG 140.98 15 Nov '19 106 145.00 0.383 14.00 0 150.00 0.376 16.00 0 -2.00 5.00 1.67 -0.01
6 RNG 140.98 18 Oct '19 78 140.00 0.355 9.00 11 145.00 0.348 11.10 10 -2.10 5.00 1.72 -0.01
7 RNG 140.98 20 Dec '19 141 150.00 0.368 18.50 0 155.00 0.361 20.40 0 -1.90 5.00 1.61 -0.01
8 RNG 140.98 15 Nov '19 106 135.00 0.401 9.50 1 140.00 0.392 10.70 0 -1.20 5.00 1.32 -0.01
9 RNG 140.98 20 Dec '19 141 145.00 0.377 15.80 0 150.00 0.368 17.30 0 -1.50 5.00 1.43 -0.01
10 RNG 140.98 15 Nov '19 106 140.00 0.392 11.70 0 145.00 0.383 13.40 0 -1.70 5.00 1.52 -0.01
11 RNG 140.98 20 Sep '19 50 145.00 0.349 9.80 44 150.00 0.338 12.10 2 -2.30 5.00 1.85 -0.01
12 RNG 140.98 20 Sep '19 50 135.00 0.365 5.10 0 140.00 0.350 6.50 80 -1.40 5.00 1.39 -0.01
13 RNG 140.98 18 Oct '19 78 135.00 0.374 7.10 0 140.00 0.355 8.50 11 -1.40 5.00 1.39 -0.02
14 RNG 140.98 16 Aug '19 15 140.00 0.363 3.80 48 145.00 0.344 6.20 101 -2.40 5.00 1.92 -0.02
15 RNG 140.98 16 Aug '19 15 135.00 0.398 2.30 0 140.00 0.363 3.50 48 -1.20 5.00 1.32 -0.04
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.