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 June 26, 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 SHOP 289.03 16 Aug '19 51 400.00 0.399 113.40 0 405.00 0.617 113.80 0 -0.40 5.00 1.09 0.22
2 SHOP 289.03 5 Jul '19 9 310.00 0.432 23.40 7 312.50 0.513 23.80 4 -0.40 2.50 1.19 0.08
3 SHOP 289.03 5 Jul '19 9 305.00 0.423 18.90 3 307.50 0.461 19.60 3 -0.70 2.50 1.39 0.04
4 SHOP 289.03 26 Jul '19 30 317.50 0.410 33.70 0 320.00 0.441 33.90 1 -0.20 2.50 1.09 0.03
5 SHOP 289.03 12 Jul '19 16 312.50 0.379 26.80 0 315.00 0.410 27.20 5 -0.40 2.50 1.19 0.03
6 SHOP 289.03 26 Jul '19 30 325.00 0.408 39.80 0 327.50 0.423 40.00 0 -0.20 2.50 1.09 0.01
7 SHOP 289.03 5 Jul '19 9 300.00 0.427 15.50 17 302.50 0.441 15.80 2 -0.30 2.50 1.14 0.01
8 SHOP 289.03 12 Jul '19 16 290.00 0.445 11.50 18 292.50 0.456 12.10 5 -0.60 2.50 1.32 0.01
9 SHOP 289.03 12 Jul '19 16 307.50 0.416 22.80 0 310.00 0.426 23.50 6 -0.70 2.50 1.39 0.01
10 SHOP 289.03 19 Jul '19 23 317.50 0.389 32.00 0 320.00 0.396 32.20 56 -0.20 2.50 1.09 0.01
11 SHOP 289.03 26 Jul '19 30 310.00 0.427 28.30 0 312.50 0.434 28.40 3 -0.10 2.50 1.04 0.01
12 SHOP 289.03 5 Jul '19 9 312.50 0.513 25.70 4 315.00 0.519 25.90 15 -0.20 2.50 1.09 0.01
13 SHOP 289.03 5 Jul '19 9 287.50 0.471 8.20 187 290.00 0.475 8.40 182 -0.20 2.50 1.09 0.00
14 SHOP 289.03 2 Aug '19 37 317.50 0.475 36.70 0 320.00 0.477 36.90 1 -0.20 2.50 1.09 0.00
15 SHOP 289.03 12 Jul '19 16 300.00 0.433 17.50 2 302.50 0.433 18.10 0 -0.60 2.50 1.32 0.00
16 SHOP 289.03 12 Jul '19 16 320.00 0.413 33.60 1 322.50 0.414 33.80 0 -0.20 2.50 1.09 0.00
17 SHOP 289.03 12 Jul '19 16 297.50 0.432 15.70 4 300.00 0.433 16.50 2 -0.80 2.50 1.47 0.00
18 SHOP 289.03 12 Jul '19 16 285.00 0.455 9.30 32 287.50 0.454 9.70 16 -0.40 2.50 1.19 -0.00
19 SHOP 289.03 19 Jul '19 23 312.50 0.399 28.10 0 315.00 0.398 28.40 3 -0.30 2.50 1.14 -0.00
20 SHOP 289.03 26 Jul '19 30 335.00 0.397 48.60 0 337.50 0.395 48.80 0 -0.20 2.50 1.09 -0.00
21 SHOP 289.03 26 Jul '19 30 295.00 0.440 18.40 2 297.50 0.437 18.60 0 -0.20 2.50 1.09 -0.00
22 SHOP 289.03 26 Jul '19 30 297.50 0.437 19.90 0 300.00 0.434 20.10 1 -0.20 2.50 1.09 -0.00
23 SHOP 289.03 5 Jul '19 9 295.00 0.450 12.10 14 297.50 0.445 12.50 57 -0.40 2.50 1.19 -0.00
24 SHOP 289.03 19 Jul '19 23 310.00 0.404 25.90 0 312.50 0.399 26.30 0 -0.40 2.50 1.19 -0.00
25 SHOP 289.03 12 Jul '19 16 292.50 0.456 13.00 5 295.00 0.451 13.30 2 -0.30 2.50 1.14 -0.01
26 SHOP 289.03 12 Jul '19 16 302.50 0.433 19.40 0 305.00 0.426 19.80 8 -0.40 2.50 1.19 -0.01
27 SHOP 289.03 19 Jul '19 23 315.00 0.398 30.00 3 317.50 0.389 30.20 0 -0.20 2.50 1.09 -0.01
28 SHOP 289.03 5 Jul '19 9 292.50 0.459 10.70 54 295.00 0.450 11.00 14 -0.30 2.50 1.14 -0.01
29 SHOP 289.03 12 Jul '19 16 287.50 0.454 10.40 16 290.00 0.445 10.80 18 -0.40 2.50 1.19 -0.01
30 SHOP 289.03 12 Jul '19 16 305.00 0.426 21.00 8 307.50 0.416 21.40 0 -0.40 2.50 1.19 -0.01
31 SHOP 289.03 5 Jul '19 9 290.00 0.475 9.40 182 292.50 0.459 9.70 54 -0.30 2.50 1.14 -0.02
32 SHOP 289.03 5 Jul '19 9 302.50 0.441 17.40 2 305.00 0.423 17.70 3 -0.30 2.50 1.14 -0.02
33 SHOP 289.03 5 Jul '19 9 297.50 0.445 13.70 57 300.00 0.427 14.20 17 -0.50 2.50 1.25 -0.02
34 SHOP 289.03 12 Jul '19 16 295.00 0.451 14.40 2 297.50 0.432 15.00 4 -0.60 2.50 1.32 -0.02
35 SHOP 289.03 5 Jul '19 9 307.50 0.461 21.10 3 310.00 0.432 21.70 7 -0.60 2.50 1.32 -0.03
36 SHOP 289.03 12 Jul '19 16 310.00 0.426 25.00 6 312.50 0.379 25.30 0 -0.30 2.50 1.14 -0.05
37 SHOP 289.03 16 Aug '19 51 405.00 0.617 118.40 0 410.00 0.425 118.80 0 -0.40 5.00 1.09 -0.19
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.