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 May 23, 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 119.31 19 Jul '19 57 125.00 0.380 10.70 17 130.00 0.375 13.60 8 -2.90 5.00 2.38 -0.00
2 RNG 119.31 18 Oct '19 148 120.00 0.415 13.00 6 125.00 0.407 15.00 0 -2.00 5.00 1.67 -0.01
3 RNG 119.31 18 Oct '19 148 125.00 0.407 15.70 0 130.00 0.399 17.90 12 -2.20 5.00 1.79 -0.01
4 RNG 119.31 18 Oct '19 148 110.00 0.436 8.60 7 115.00 0.427 10.10 0 -1.50 5.00 1.43 -0.01
5 RNG 119.31 20 Dec '19 211 115.00 0.431 13.10 0 120.00 0.420 14.70 0 -1.60 5.00 1.47 -0.01
6 RNG 119.31 15 Nov '19 176 110.00 0.449 10.00 0 115.00 0.439 11.40 0 -1.40 5.00 1.39 -0.01
7 RNG 119.31 20 Dec '19 211 110.00 0.441 11.00 0 115.00 0.431 12.30 0 -1.30 5.00 1.35 -0.01
8 RNG 119.31 19 Jul '19 57 115.00 0.406 5.70 7 120.00 0.395 7.60 1 -1.90 5.00 1.61 -0.01
9 RNG 119.31 18 Oct '19 148 115.00 0.427 10.70 0 120.00 0.415 12.30 6 -1.60 5.00 1.47 -0.01
10 RNG 119.31 21 Jun '19 29 120.00 0.395 5.90 3 125.00 0.381 8.30 2 -2.40 5.00 1.92 -0.01
11 RNG 119.31 19 Jul '19 57 120.00 0.395 7.90 1 125.00 0.380 10.20 17 -2.30 5.00 1.85 -0.02
12 RNG 119.31 19 Jul '19 57 110.00 0.423 4.00 3 115.00 0.406 5.30 7 -1.30 5.00 1.35 -0.02
13 RNG 119.31 21 Jun '19 29 110.00 0.437 2.20 22 115.00 0.417 3.30 18 -1.10 5.00 1.28 -0.02
14 RNG 119.31 21 Jun '19 29 115.00 0.417 3.70 18 120.00 0.395 5.40 3 -1.70 5.00 1.52 -0.02
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.