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   
Short Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Put
LEG VOLUME
MONTHS
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		 Strike Short Put Long Put % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 COST 705.69 715.00 12 Apr '24 0.149 12.85 158 21 Jun '24 0.187 28.35 51 -0.00 0.04 -15.50
2 COST 705.69 715.00 19 Apr '24 0.150 14.50 192 21 Jun '24 0.187 28.35 51 -0.00 0.04 -13.85
3 COST 705.69 715.00 26 Apr '24 0.151 16.25 29 21 Jun '24 0.187 28.35 51 -0.00 0.04 -12.10
4 COST 705.69 710.00 19 Apr '24 0.154 11.55 255 21 Jun '24 0.189 25.90 16 -0.00 0.04 -14.35
5 COST 705.69 705.00 26 Apr '24 0.156 10.85 225 21 Jun '24 0.191 23.60 71 -0.00 0.03 -12.75
6 COST 705.69 705.00 19 Apr '24 0.157 9.05 269 21 Jun '24 0.191 23.60 71 -0.00 0.03 -14.55
7 COST 705.69 700.00 26 Apr '24 0.160 8.85 77 21 Jun '24 0.193 21.50 62 -0.00 0.03 -12.65
8 COST 705.69 710.00 26 Apr '24 0.157 13.35 71 21 Jun '24 0.189 25.90 16 -0.00 0.03 -12.55
9 COST 705.69 700.00 19 Apr '24 0.162 7.00 444 21 Jun '24 0.193 21.50 62 -0.00 0.03 -14.50
10 COST 705.69 715.00 3 May '24 0.153 18.35 6 19 Jul '24 0.182 30.80 9 -0.00 0.03 -12.45
11 COST 705.69 710.00 12 Apr '24 0.160 9.55 206 21 Jun '24 0.189 25.90 16 -0.00 0.03 -16.35
12 COST 705.69 710.00 5 Apr '24 0.162 6.25 2,003 21 Jun '24 0.189 25.90 16 -0.00 0.03 -19.65
13 COST 705.69 705.00 12 Apr '24 0.165 7.05 646 21 Jun '24 0.191 23.60 71 -0.00 0.03 -16.55
14 COST 705.69 705.00 3 May '24 0.162 13.05 43 19 Jul '24 0.185 26.05 8 -0.00 0.02 -13.00
15 COST 705.69 700.00 12 Apr '24 0.171 5.10 622 21 Jun '24 0.193 21.50 62 -0.00 0.02 -16.40
16 COST 705.69 705.00 10 May '24 0.163 14.80 2 19 Jul '24 0.185 26.05 8 -0.00 0.02 -11.25
17 COST 705.69 715.00 10 May '24 0.161 20.25 14 19 Jul '24 0.182 30.80 9 -0.00 0.02 -10.55
18 COST 705.69 715.00 18 Oct '24 0.196 40.60 0 20 Dec '24 0.217 44.60 3 -0.00 0.02 -4.00
19 COST 705.69 715.00 5 Apr '24 0.167 10.25 267 21 Jun '24 0.187 28.35 51 -0.00 0.02 -18.10
20 COST 705.69 715.00 17 May '24 0.162 20.80 25 19 Jul '24 0.182 30.80 9 -0.00 0.02 -10.00
21 COST 705.69 705.00 17 May '24 0.165 15.80 134 19 Jul '24 0.185 26.05 8 -0.00 0.02 -10.25
22 COST 705.69 705.00 5 Apr '24 0.172 3.40 1,319 21 Jun '24 0.191 23.60 71 -0.00 0.02 -20.20
23 COST 705.69 700.00 3 May '24 0.168 11.05 63 19 Jul '24 0.187 23.90 8 -0.00 0.02 -12.85
24 COST 705.69 700.00 17 May '24 0.169 13.70 161 19 Jul '24 0.187 23.90 8 -0.00 0.02 -10.20
25 COST 705.69 700.00 18 Oct '24 0.201 34.00 0 20 Dec '24 0.218 38.90 1 -0.00 0.02 -4.90
26 COST 705.69 705.00 18 Oct '24 0.200 36.05 4 20 Dec '24 0.215 40.00 0 -0.00 0.01 -3.95
27 COST 705.69 700.00 10 May '24 0.172 12.65 8 19 Jul '24 0.187 23.90 8 -0.00 0.01 -11.25
28 COST 705.69 700.00 17 Jan '25 0.226 42.15 57 21 Mar '25 0.235 44.35 0 -0.00 0.01 -2.20
29 COST 705.69 700.00 5 Apr '24 0.185 1.73 1,735 21 Jun '24 0.193 21.50 62 -0.00 0.01 -19.77
30 COST 705.69 715.00 19 Jul '24 0.182 31.15 9 20 Sep '24 0.188 35.85 3 -0.00 0.01 -4.70
31 COST 705.69 700.00 19 Jul '24 0.187 24.20 8 20 Sep '24 0.191 29.50 7 -0.00 0.00 -5.30
32 COST 705.69 705.00 19 Jul '24 0.185 26.35 8 20 Sep '24 0.189 31.35 4 -0.00 0.00 -5.00
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.