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   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 12, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 FIVE 157.48 19 Apr '24 7 155.00 0.296 1.70 11 150.00 0.327 0.40 1 1.30 5.00 3.85 0.03
2 FIVE 157.48 15 Nov '24 217 150.00 0.341 12.10 2 145.00 0.357 9.70 0 2.40 5.00 2.08 0.02
3 FIVE 157.48 17 May '24 35 155.00 0.279 4.40 45 150.00 0.291 2.45 7 1.95 5.00 2.56 0.01
4 FIVE 157.48 17 May '24 35 165.00 0.259 9.90 22 160.00 0.269 6.50 59 3.40 5.00 1.47 0.01
5 FIVE 157.48 17 May '24 35 160.00 0.269 6.80 59 155.00 0.279 4.10 45 2.70 5.00 1.85 0.01
6 FIVE 157.48 19 Jul '24 98 160.00 0.325 11.80 3 155.00 0.334 9.00 0 2.80 5.00 1.79 0.01
7 FIVE 157.48 17 May '24 35 150.00 0.291 2.65 7 145.00 0.300 1.35 37 1.30 5.00 3.85 0.01
8 FIVE 157.48 21 Jun '24 70 165.00 0.326 13.40 0 160.00 0.334 10.20 2 3.20 5.00 1.56 0.01
9 FIVE 157.48 21 Jun '24 70 150.00 0.350 6.20 1 145.00 0.358 4.30 0 1.90 5.00 2.63 0.01
10 FIVE 157.48 19 Jul '24 98 150.00 0.333 7.20 2 145.00 0.341 5.20 12 2.00 5.00 2.50 0.01
11 FIVE 157.48 21 Jun '24 70 160.00 0.334 10.60 2 155.00 0.342 7.80 7 2.80 5.00 1.79 0.01
12 FIVE 157.48 21 Jun '24 70 155.00 0.342 8.10 7 150.00 0.350 5.80 1 2.30 5.00 2.17 0.01
13 FIVE 157.48 16 Aug '24 126 160.00 0.326 13.00 0 155.00 0.333 10.30 0 2.70 5.00 1.85 0.01
14 FIVE 157.48 16 Aug '24 126 150.00 0.339 8.60 0 145.00 0.346 6.50 0 2.10 5.00 2.38 0.01
15 FIVE 157.48 17 Jan '25 280 155.00 0.352 16.50 0 150.00 0.359 12.60 0 3.90 5.00 1.28 0.01
16 FIVE 157.48 17 Jan '25 280 150.00 0.359 14.30 0 145.00 0.366 11.10 0 3.20 5.00 1.56 0.01
17 FIVE 157.48 15 Nov '24 217 160.00 0.341 16.60 0 155.00 0.346 13.60 0 3.00 5.00 1.67 0.01
18 FIVE 157.48 19 Jul '24 98 165.00 0.319 14.60 0 160.00 0.325 11.40 3 3.20 5.00 1.56 0.01
19 FIVE 157.48 16 Aug '24 126 155.00 0.333 10.70 0 150.00 0.339 8.20 0 2.50 5.00 2.00 0.01
20 FIVE 157.48 19 Apr '24 7 160.00 0.290 4.10 17 155.00 0.296 1.45 11 2.65 5.00 1.89 0.01
21 FIVE 157.48 16 Aug '24 126 165.00 0.321 15.80 10 160.00 0.326 12.70 0 3.10 5.00 1.61 0.00
22 FIVE 157.48 19 Apr '24 7 165.00 0.290 9.80 10 160.00 0.290 3.90 17 5.90 5.00 0.85 0.00
23 FIVE 157.48 19 Jul '24 98 155.00 0.334 9.40 0 150.00 0.333 6.90 2 2.50 5.00 2.00 -0.00
24 FIVE 157.48 17 Jan '25 280 160.00 0.355 18.70 0 155.00 0.352 15.10 0 3.60 5.00 1.39 -0.00
25 FIVE 157.48 15 Nov '24 217 165.00 0.345 20.70 0 160.00 0.341 15.60 0 5.10 5.00 0.98 -0.00
26 FIVE 157.48 17 Jan '25 280 165.00 0.360 21.40 0 160.00 0.355 17.50 0 3.90 5.00 1.28 -0.01
27 FIVE 157.48 15 Nov '24 217 155.00 0.346 14.20 0 150.00 0.341 11.10 2 3.10 5.00 1.61 -0.01
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.