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 8, 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 KLAC 690.82 600.00 19 Jul '24 0.340 15.80 0 20 Sep '24 0.352 22.00 3 -0.00 0.01 -6.20
2 KLAC 690.82 670.00 19 Jul '24 0.339 38.20 0 20 Sep '24 0.346 48.50 0 -0.00 0.01 -10.30
3 KLAC 690.82 620.00 19 Jul '24 0.350 20.80 0 20 Sep '24 0.355 28.00 0 -0.00 0.01 -7.20
4 KLAC 690.82 650.00 19 Jul '24 0.342 30.20 0 20 Sep '24 0.346 39.30 0 -0.00 0.00 -9.10
5 KLAC 690.82 680.00 19 Jul '24 0.337 42.70 0 20 Sep '24 0.339 51.10 0 -0.00 0.00 -8.40
6 KLAC 690.82 660.00 19 Jul '24 0.341 34.00 0 20 Sep '24 0.343 42.60 8 -0.00 0.00 -8.60
7 KLAC 690.82 690.00 19 Jul '24 0.335 47.60 0 20 Sep '24 0.337 55.80 0 -0.00 0.00 -8.20
8 KLAC 690.82 630.00 19 Jul '24 0.347 23.60 0 20 Sep '24 0.346 30.80 0 -0.00 -0.00 -7.20
9 KLAC 690.82 570.00 19 Jul '24 0.366 10.30 0 20 Sep '24 0.365 16.80 0 -0.00 -0.00 -6.50
10 KLAC 690.82 610.00 19 Jul '24 0.353 18.10 0 20 Sep '24 0.349 24.80 0 -0.00 -0.00 -6.70
11 KLAC 690.82 680.00 12 Apr '24 0.351 6.00 5 21 Jun '24 0.346 36.00 0 -0.00 -0.00 -30.00
12 KLAC 690.82 590.00 19 Jul '24 0.359 13.70 0 20 Sep '24 0.353 19.30 0 -0.00 -0.01 -5.60
13 KLAC 690.82 680.00 19 Apr '24 0.360 12.80 1 21 Jun '24 0.346 36.00 0 -0.00 -0.01 -23.20
14 KLAC 690.82 660.00 12 Apr '24 0.363 1.70 6 21 Jun '24 0.348 27.70 0 -0.00 -0.02 -26.00
15 KLAC 690.82 660.00 19 Apr '24 0.368 6.30 5 21 Jun '24 0.348 27.70 0 -0.00 -0.02 -21.40
16 KLAC 690.82 640.00 19 Apr '24 0.381 3.00 12 21 Jun '24 0.352 20.60 1 -0.00 -0.03 -17.60
17 KLAC 690.82 690.00 17 May '24 0.370 33.30 1 19 Jul '24 0.335 46.10 0 -0.00 -0.03 -12.80
18 KLAC 690.82 670.00 3 May '24 0.376 20.30 0 19 Jul '24 0.339 36.90 0 -0.00 -0.04 -16.60
19 KLAC 690.82 680.00 17 May '24 0.375 28.60 11 19 Jul '24 0.337 41.30 0 -0.00 -0.04 -12.70
20 KLAC 690.82 670.00 17 May '24 0.378 24.30 5 19 Jul '24 0.339 36.90 0 -0.00 -0.04 -12.60
21 KLAC 690.82 660.00 17 May '24 0.380 20.70 1 19 Jul '24 0.341 32.80 0 -0.00 -0.04 -12.10
22 KLAC 690.82 650.00 17 May '24 0.384 17.50 0 19 Jul '24 0.342 28.90 0 -0.00 -0.04 -11.40
23 KLAC 690.82 630.00 17 May '24 0.389 11.90 1 19 Jul '24 0.347 22.30 0 -0.00 -0.04 -10.40
24 KLAC 690.82 610.00 17 May '24 0.395 7.90 6 19 Jul '24 0.353 16.90 0 -0.00 -0.04 -9.00
25 KLAC 690.82 620.00 19 Apr '24 0.403 1.35 1 21 Jun '24 0.360 15.10 0 -0.00 -0.04 -13.75
26 KLAC 690.82 620.00 17 May '24 0.392 9.70 0 19 Jul '24 0.350 19.30 0 -0.00 -0.04 -9.60
27 KLAC 690.82 640.00 12 Apr '24 0.399 0.60 14 21 Jun '24 0.352 20.60 1 -0.00 -0.05 -20.00
28 KLAC 690.82 590.00 17 May '24 0.407 5.20 0 19 Jul '24 0.359 12.60 0 -0.00 -0.05 -7.40
29 KLAC 690.82 570.00 17 May '24 0.416 3.30 0 19 Jul '24 0.366 9.30 0 -0.00 -0.05 -6.00
30 KLAC 690.82 680.00 3 May '24 0.388 24.50 0 19 Jul '24 0.337 41.30 0 -0.00 -0.05 -16.80
31 KLAC 690.82 610.00 10 May '24 0.413 7.40 0 19 Jul '24 0.353 16.90 0 -0.00 -0.06 -9.50
32 KLAC 690.82 600.00 17 May '24 0.403 6.50 5 19 Jul '24 0.340 11.50 0 -0.00 -0.06 -5.00
33 KLAC 690.82 610.00 3 May '24 0.417 5.30 0 19 Jul '24 0.353 16.90 0 -0.00 -0.06 -11.60
34 KLAC 690.82 660.00 3 May '24 0.406 16.60 1 19 Jul '24 0.341 32.80 0 -0.00 -0.07 -16.20
35 KLAC 690.82 650.00 3 May '24 0.408 13.60 1 19 Jul '24 0.342 28.90 0 -0.00 -0.07 -15.30
36 KLAC 690.82 630.00 3 May '24 0.416 8.90 0 19 Jul '24 0.347 22.30 0 -0.00 -0.07 -13.40
37 KLAC 690.82 620.00 3 May '24 0.421 7.10 0 19 Jul '24 0.350 19.30 0 -0.00 -0.07 -12.20
38 KLAC 690.82 680.00 26 Apr '24 0.422 22.20 1 21 Jun '24 0.346 36.00 0 -0.00 -0.08 -13.80
39 KLAC 690.82 610.00 19 Apr '24 0.425 1.10 0 21 Jun '24 0.347 10.10 0 -0.00 -0.08 -9.00
40 KLAC 690.82 590.00 3 May '24 0.438 3.20 0 19 Jul '24 0.359 12.60 0 -0.00 -0.08 -9.40
41 KLAC 690.82 600.00 19 Apr '24 0.452 0.85 3 21 Jun '24 0.367 10.90 0 -0.00 -0.08 -10.05
42 KLAC 690.82 660.00 26 Apr '24 0.433 14.70 1 21 Jun '24 0.348 27.70 0 -0.00 -0.08 -13.00
43 KLAC 690.82 640.00 26 Apr '24 0.441 9.60 0 21 Jun '24 0.352 20.60 1 -0.00 -0.09 -11.00
44 KLAC 690.82 590.00 19 Apr '24 0.462 0.70 0 21 Jun '24 0.369 8.80 0 -0.00 -0.09 -8.10
45 KLAC 690.82 570.00 3 May '24 0.460 2.20 0 19 Jul '24 0.366 9.30 0 -0.00 -0.09 -7.10
46 KLAC 690.82 590.00 26 Apr '24 0.481 2.95 0 21 Jun '24 0.369 8.80 0 -0.00 -0.11 -5.85
47 KLAC 690.82 570.00 26 Apr '24 0.495 2.50 0 21 Jun '24 0.378 6.30 0 -0.00 -0.12 -3.80
48 KLAC 690.82 580.00 26 Apr '24 0.497 2.25 0 21 Jun '24 0.374 7.60 1 -0.00 -0.12 -5.35
49 KLAC 690.82 560.00 26 Apr '24 0.508 4.80 0 21 Jun '24 0.384 5.30 0 -0.00 -0.12 -0.50
50 KLAC 690.82 580.00 19 Apr '24 0.500 0.55 3 21 Jun '24 0.374 7.60 1 -0.00 -0.13 -7.05
51 KLAC 690.82 570.00 19 Apr '24 0.505 0.50 0 21 Jun '24 0.378 6.30 0 -0.00 -0.13 -5.80
52 KLAC 690.82 600.00 26 Apr '24 0.496 3.90 4 21 Jun '24 0.367 10.90 0 -0.00 -0.13 -7.00
53 KLAC 690.82 620.00 26 Apr '24 0.491 6.40 2 21 Jun '24 0.360 15.10 0 -0.00 -0.13 -8.70
54 KLAC 690.82 620.00 12 Apr '24 0.494 0.35 0 21 Jun '24 0.360 15.10 0 -0.00 -0.13 -14.75
55 KLAC 690.82 550.00 26 Apr '24 0.538 3.30 0 21 Jun '24 0.390 4.40 0 -0.00 -0.15 -1.10
56 KLAC 690.82 610.00 26 Apr '24 0.509 5.30 0 21 Jun '24 0.347 10.10 0 -0.00 -0.16 -4.80
57 KLAC 690.82 560.00 19 Apr '24 0.547 2.80 0 21 Jun '24 0.384 5.30 0 -0.00 -0.16 -2.50
58 KLAC 690.82 600.00 12 Apr '24 0.600 0.35 0 21 Jun '24 0.367 10.90 0 -0.00 -0.23 -10.55
59 KLAC 690.82 540.00 26 Apr '24 0.670 3.20 0 21 Jun '24 0.395 3.60 0 -0.00 -0.28 -0.40
60 KLAC 690.82 540.00 19 Apr '24 0.673 2.70 0 21 Jun '24 0.395 3.60 0 -0.00 -0.28 -0.90
61 KLAC 690.82 550.00 19 Apr '24 0.674 4.40 0 21 Jun '24 0.390 4.40 0 1.00 -0.28  0
62 KLAC 690.82 520.00 19 Apr '24 0.704 2.60 0 21 Jun '24 0.414 2.50 0 1.00 -0.29 0.10
63 KLAC 690.82 530.00 26 Apr '24 0.708 3.10 0 21 Jun '24 0.400 3.00 0 1.00 -0.31 0.10
64 KLAC 690.82 520.00 26 Apr '24 0.746 2.95 0 21 Jun '24 0.414 2.50 0 1.00 -0.33 0.45
65 KLAC 690.82 610.00 12 Apr '24 0.696 1.10 0 21 Jun '24 0.347 10.10 0 -0.00 -0.35 -9.00
66 KLAC 690.82 430.00 19 Apr '24 0.945 0.40 0 21 Jun '24 0.517 0.10 0 1.00 -0.43 0.30
67 KLAC 690.82 590.00 12 Apr '24 0.823 1.45 0 21 Jun '24 0.369 8.80 0 -0.00 -0.45 -7.35
68 KLAC 690.82 530.00 19 Apr '24 0.882 2.70 0 21 Jun '24 0.400 3.00 0 -0.00 -0.48 -0.30
69 KLAC 690.82 580.00 12 Apr '24 0.892 1.40 0 21 Jun '24 0.374 7.60 1 -0.00 -0.52 -6.20
70 KLAC 690.82 490.00 19 Apr '24 0.969 2.60 0 21 Jun '24 0.427 1.05 0 1.00 -0.54 1.55
71 KLAC 690.82 440.00 19 Apr '24 1.092 2.60 0 21 Jun '24 0.519 0.10 0 1.00 -0.57 2.50
72 KLAC 690.82 500.00 19 Apr '24 1.053 2.60 0 21 Jun '24 0.429 1.40 0 1.00 -0.62 1.20
73 KLAC 690.82 560.00 12 Apr '24 1.154 1.40 0 21 Jun '24 0.384 5.30 0 -0.00 -0.77 -3.90
74 KLAC 690.82 450.00 12 Apr '24 1.427 4.30 0 21 Jun '24 0.477 0.20 0 1.00 -0.95 4.10
75 KLAC 690.82 430.00 12 Apr '24 1.675 0.20 0 21 Jun '24 0.517 0.10 0 1.00 -1.16 0.10
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.