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 May 7, 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 MTB 148.31 17 May '24 10 140.00 0.263 0.40 111 135.00 0.326 0.10 57 0.30 5.00 16.67 0.06
2 MTB 148.31 17 May '24 10 150.00 0.229 3.30 33 145.00 0.251 1.05 138 2.25 5.00 2.22 0.02
3 MTB 148.31 17 May '24 10 155.00 0.209 7.30 0 150.00 0.229 3.10 33 4.20 5.00 1.19 0.02
4 MTB 148.31 17 May '24 10 145.00 0.251 1.20 138 140.00 0.263 0.25 111 0.95 5.00 5.26 0.01
5 MTB 148.31 19 Jul '24 73 145.00 0.259 5.20 0 140.00 0.270 3.30 0 1.90 5.00 2.63 0.01
6 MTB 148.31 21 Jun '24 45 150.00 0.238 6.10 45 145.00 0.248 3.40 2 2.70 5.00 1.85 0.01
7 MTB 148.31 17 Jan '25 255 150.00 0.303 14.20 0 145.00 0.312 11.20 0 3.00 5.00 1.67 0.01
8 MTB 148.31 15 Nov '24 192 140.00 0.300 8.30 0 135.00 0.308 5.90 0 2.40 5.00 2.08 0.01
9 MTB 148.31 20 Sep '24 136 145.00 0.272 7.90 0 140.00 0.280 5.60 0 2.30 5.00 2.17 0.01
10 MTB 148.31 20 Sep '24 136 140.00 0.280 6.00 0 135.00 0.287 4.10 0 1.90 5.00 2.63 0.01
11 MTB 148.31 18 Oct '24 164 145.00 0.284 9.00 0 140.00 0.291 6.70 0 2.30 5.00 2.17 0.01
12 MTB 148.31 19 Jul '24 73 140.00 0.270 3.60 0 135.00 0.276 2.00 0 1.60 5.00 3.13 0.01
13 MTB 148.31 21 Jun '24 45 145.00 0.248 3.70 2 140.00 0.254 1.85 0 1.85 5.00 2.70 0.01
14 MTB 148.31 21 Jun '24 45 140.00 0.254 2.10 0 135.00 0.260 0.90 104 1.20 5.00 4.17 0.01
15 MTB 148.31 19 Jul '24 73 150.00 0.254 7.60 2 145.00 0.259 5.00 0 2.60 5.00 1.92 0.00
16 MTB 148.31 18 Oct '24 164 140.00 0.291 7.10 0 135.00 0.295 5.10 0 2.00 5.00 2.50 0.00
17 MTB 148.31 17 Jan '25 255 140.00 0.311 9.80 0 135.00 0.315 7.50 0 2.30 5.00 2.17 0.00
18 MTB 148.31 19 Jul '24 73 155.00 0.250 10.80 0 150.00 0.254 7.30 2 3.50 5.00 1.43 0.00
19 MTB 148.31 20 Sep '24 136 150.00 0.270 10.30 0 145.00 0.272 7.40 0 2.90 5.00 1.72 0.00
20 MTB 148.31 20 Sep '24 136 155.00 0.267 13.20 0 150.00 0.270 9.80 0 3.40 5.00 1.47 0.00
21 MTB 148.31 18 Oct '24 164 150.00 0.282 11.40 0 145.00 0.284 8.60 0 2.80 5.00 1.79 0.00
22 MTB 148.31 16 Jan '26 619 140.00 0.409 17.00 0 135.00 0.411 13.90 0 3.10 5.00 1.61 0.00
23 MTB 148.31 17 Jan '25 255 145.00 0.312 12.30 0 140.00 0.311 9.20 0 3.10 5.00 1.61 -0.00
24 MTB 148.31 17 Jan '25 255 155.00 0.306 17.30 0 150.00 0.303 13.40 0 3.90 5.00 1.28 -0.00
25 MTB 148.31 18 Oct '24 164 155.00 0.290 15.20 0 150.00 0.282 11.00 0 4.20 5.00 1.19 -0.01
26 MTB 148.31 21 Jun '24 45 155.00 0.254 9.70 0 150.00 0.238 5.70 45 4.00 5.00 1.25 -0.02
27 MTB 148.31 16 Jan '26 619 145.00 0.426 20.90 0 140.00 0.409 15.40 0 5.50 5.00 0.91 -0.02
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.