Diagonal Put Spread Option Screener


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock

Symbol

	STOCK PRICE

	STOCK VOLUME

Short Put

	LEG VOLUME

	MONEYNESS

	EXPIRATION

Long Put

	LEG VOLUME

	SPREAD

	MONTHS

Screener Options
Subscribers can save settings
One Row Per Underlying

Data is delayed from June 3, 2022. You can get started for free to get the latest data.

#	Stock	Stock Price	Short Put					Long Put					Debit	Spread	Net IVol
#	Stock	Stock Price	Expiry	Strike	IVol	Price	Volume	Expiry	Strike	IVol	Price	Volume	Debit	Spread	Net IVol

1	GGPI	10.05	17 Jun '22	10.00	0.267	0.24	2,522	19 Aug '22	12.50	1.058	1.00	37	-0.76	2.50	0.79
2	HGEN	2.45	17 Jun '22	2.50	1.475	0.30	240	19 Aug '22	5.00	2.164	0.35	94	-0.05	2.50	0.69
3	UVXY	13.48	10 Jun '22	13.50	0.913	0.70	6,154	19 Aug '22	14.00	1.340	2.89	83	-2.19	0.50	0.43
4	UVXY	13.48	1 Jul '22	13.50	1.009	1.55	1,391	16 Sep '22	14.00	1.404	3.65	98	-2.10	0.50	0.39
5	ALLK	2.96	15 Jul '22	2.50	0.867	0.85	6	16 Sep '22	5.00	1.232	0.10	1	0.75	2.50	0.37
6	UVXY	13.48	24 Jun '22	13.50	0.978	1.29	616	19 Aug '22	14.00	1.340	2.89	83	-1.60	0.50	0.36
7	UVXY	13.48	8 Jul '22	13.50	1.042	1.77	68	16 Sep '22	14.00	1.404	3.65	98	-1.88	0.50	0.36
8	UVXY	13.48	17 Jun '22	13.50	1.007	1.06	1,071	19 Aug '22	14.00	1.340	2.89	83	-1.83	0.50	0.33
9	NKLA	6.66	10 Jun '22	6.50	0.891	0.45	1,351	19 Aug '22	7.00	1.183	1.11	19	-0.66	0.50	0.29
10	VXX	21.90	10 Jun '22	21.50	0.611	1.03	392	19 Aug '22	22.00	0.875	3.35	94	-2.32	0.50	0.26
11	BBBY	8.10	10 Jun '22	8.50	0.999	0.29	3,995	19 Aug '22	9.00	1.261	1.47	234	-1.18	0.50	0.26
12	UVXY	13.48	22 Jul '22	13.50	1.149	2.32	73	16 Sep '22	14.00	1.404	3.65	98	-1.33	0.50	0.25
13	NKLA	6.66	24 Jun '22	6.50	0.949	0.76	11	19 Aug '22	7.00	1.183	1.11	19	-0.35	0.50	0.23
14	VKTX	2.34	17 Jun '22	2.00	0.591	0.45	2	19 Aug '22	3.00	0.817	0.10	1	0.35	1.00	0.23
15	NKLA	6.66	17 Jun '22	6.50	0.966	0.61	158	19 Aug '22	7.00	1.183	1.11	19	-0.50	0.50	0.22
16	ESGC	3.03	15 Jul '22	5.00	1.361	0.25	1	16 Sep '22	7.50	1.574	0.20	2	0.05	2.50	0.21
17	LLNW	2.85	15 Jul '22	3.00	0.548	0.20	1	16 Sep '22	3.50	0.758	0.15	4	0.05	0.50	0.21
18	ISPO	6.22	17 Jun '22	5.00	0.785	1.40	4	19 Aug '22	7.50	0.994	0.50	1	0.90	2.50	0.21
19	EYES	2.57	17 Jun '22	2.50	1.129	0.30	106	19 Aug '22	5.00	1.333	0.10	66	0.20	2.50	0.20
20	APRN	3.10	21 Oct '22	3.00	0.938	0.80	1,752	16 Dec '22	4.00	1.138	0.55	12	0.25	1.00	0.20
21	MVIS	3.83	10 Jun '22	3.50	0.883	0.44	167	19 Aug '22	4.00	1.080	0.64	15	-0.20	0.50	0.20
22	SPI	2.22	17 Jun '22	2.50	1.454	0.25	41	19 Aug '22	5.00	1.650	0.15	6	0.10	2.50	0.20
23	BBBY	8.10	17 Jun '22	8.50	1.069	0.53	54	19 Aug '22	9.00	1.261	1.47	234	-0.94	0.50	0.19
24	VIXY	17.20	10 Jun '22	17.50	0.746	0.70	231	19 Aug '22	18.00	0.931	2.45	202	-1.75	0.50	0.19
25	LOV	3.37	18 Nov '22	5.00	0.896	0.50	20	20 Jan '23	7.50	1.081	0.25	37	0.25	2.50	0.19
26	TGTX	4.40	17 Jun '22	5.00	1.094	0.20	1,817	19 Aug '22	6.00	1.267	0.25	23	-0.05	1.00	0.17
27	SEV	3.22	15 Jul '22	2.50	1.013	0.90	11	16 Sep '22	5.00	1.170	0.30	21	0.60	2.50	0.16
28	VXX	21.90	17 Jun '22	21.50	0.720	1.47	25	19 Aug '22	22.00	0.875	3.35	94	-1.88	0.50	0.16
29	VIXY	17.20	24 Jun '22	17.50	0.781	1.25	1	19 Aug '22	18.00	0.931	2.45	202	-1.20	0.50	0.15
30	EDIT	11.91	24 Jun '22	12.00	0.695	0.90	2	19 Aug '22	12.50	0.845	1.50	1	-0.60	0.50	0.15
31	IPOF	10.05	19 Aug '22	10.00	0.094	0.22	3,137	21 Oct '22	11.00	0.241	0.26	331	-0.04	1.00	0.15
32	IAG	2.30	15 Jul '22	2.00	0.538	0.40	13	16 Sep '22	3.00	0.681	0.10	3	0.30	1.00	0.14
33	GLBS	2.34	18 Nov '22	2.50	0.668	0.60	11	20 Jan '23	5.00	0.808	0.10	1	0.50	2.50	0.14
34	GGPI	10.05	19 Aug '22	10.00	0.979	2.03	13	21 Oct '22	12.50	1.118	1.82	108	0.21	2.50	0.14
35	KIND	3.15	15 Jul '22	3.00	0.770	0.50	38	16 Sep '22	4.00	0.904	0.30	27	0.20	1.00	0.13
36	GREE	4.28	15 Jul '22	5.00	0.948	0.35	121	16 Sep '22	7.50	1.075	0.20	3	0.15	2.50	0.13
37	VIXY	17.20	17 Jun '22	17.50	0.807	1.00	5	19 Aug '22	18.00	0.931	2.45	202	-1.45	0.50	0.12
38	EYES	2.57	18 Nov '22	2.50	1.061	0.85	6	20 Jan '23	5.00	1.184	0.30	7	0.55	2.50	0.12
39	FUBO	3.34	24 Jun '22	3.50	1.148	0.31	60	19 Aug '22	4.00	1.268	0.54	7	-0.23	0.50	0.12
40	CLOV	2.51	24 Jun '22	2.50	0.814	0.28	159	19 Aug '22	3.00	0.929	0.24	605	0.04	0.50	0.11
41	JMIA	7.46	10 Jun '22	7.50	0.871	0.35	507	19 Aug '22	8.00	0.985	1.09	40	-0.74	0.50	0.11
42	VERU	14.46	17 Jun '22	14.50	1.169	1.35	426	19 Aug '22	15.00	1.282	2.90	51	-1.55	0.50	0.11
43	CARG	25.47	17 Jun '22	26.00	0.621	1.05	2	19 Aug '22	27.00	0.733	2.70	9	-1.65	1.00	0.11
44	FUBO	3.34	17 Jun '22	3.50	1.157	0.25	210	19 Aug '22	4.00	1.268	0.54	7	-0.29	0.50	0.11
45	ESPR	5.83	15 Jul '22	7.50	0.817	0.55	3,327	16 Sep '22	10.00	0.923	0.15	34	0.40	2.50	0.11
46	OTLY	4.05	15 Jul '22	4.00	0.763	0.55	6	16 Sep '22	5.00	0.867	0.40	17	0.15	1.00	0.10
47	SQSP	20.26	17 Jun '22	20.00	0.758	1.40	1	19 Aug '22	22.50	0.861	2.30	1	-0.90	2.50	0.10
48	JMIA	7.46	24 Jun '22	7.50	0.881	0.68	9	19 Aug '22	8.00	0.985	1.09	40	-0.41	0.50	0.10
49	GEVO	4.57	17 Jun '22	5.00	0.779	0.15	771	19 Aug '22	7.50	0.881	0.10	59	0.05	2.50	0.10
50	AMC	12.45	8 Jul '22	12.50	1.257	2.01	79	16 Sep '22	13.00	1.357	3.25	201	-1.24	0.50	0.10
51	TTI	5.50	15 Jul '22	5.00	0.676	1.00	33	16 Sep '22	6.00	0.776	0.55	1	0.45	1.00	0.10
52	AMRS	2.38	22 Jul '22	2.50	1.063	0.35	133	16 Sep '22	3.00	1.158	0.35	8	0	0.50	0.09
53	PCG	12.40	10 Jun '22	12.50	0.285	0.21	633	19 Aug '22	13.00	0.377	0.54	2	-0.33	0.50	0.09
54	SQSP	20.26	17 Jun '22	22.50	0.760	0.50	7	19 Aug '22	25.00	0.851	1.55	2	-1.05	2.50	0.09
55	HIVE	4.24	15 Jul '22	5.00	1.066	0.40	15	16 Sep '22	6.00	1.157	0.50	1	-0.10	1.00	0.09
56	VET	22.70	15 Jul '22	25.00	0.601	1.20	51	16 Sep '22	30.00	0.690	1.05	219	0.15	5.00	0.09
57	NOV	21.01	10 Jun '22	21.50	0.396	0.30	7	19 Aug '22	22.00	0.484	1.40	1	-1.10	0.50	0.09
58	BKKT	2.82	24 Jun '22	2.50	1.111	0.57	1	19 Aug '22	3.00	1.198	0.53	1	0.04	0.50	0.09
59	AMC	12.45	1 Jul '22	12.50	1.272	1.80	446	16 Sep '22	13.00	1.357	3.25	201	-1.45	0.50	0.09
60	PINS	19.46	10 Jun '22	19.50	0.697	0.76	82	19 Aug '22	20.00	0.781	2.54	47	-1.78	0.50	0.08
61	ECH	30.74	17 Jun '22	31.00	0.194	0.50	11	19 Aug '22	32.00	0.278	0.75	1	-0.25	1.00	0.08
62	EVGO	9.59	17 Jun '22	9.00	0.612	1.00	40	19 Aug '22	10.00	0.696	0.95	9	0.05	1.00	0.08
63	EDIT	11.91	10 Jun '22	12.00	0.763	0.50	100	19 Aug '22	12.50	0.845	1.50	1	-1.00	0.50	0.08
64	EWZ	35.24	1 Jul '22	35.50	0.189	0.66	1	16 Sep '22	36.00	0.270	1.66	5	-1.00	0.50	0.08
65	BIRD	5.86	15 Jul '22	7.50	0.879	0.25	21	16 Sep '22	10.00	0.960	0.25	9	0	2.50	0.08
66	RIG	4.21	10 Jun '22	4.00	0.647	0.28	866	19 Aug '22	4.50	0.728	0.43	64	-0.15	0.50	0.08
67	UEC	3.94	17 Jun '22	4.00	0.965	0.30	836	19 Aug '22	4.50	1.044	0.50	28	-0.20	0.50	0.08
68	EWZ	35.24	8 Jul '22	35.50	0.192	0.76	2	16 Sep '22	36.00	0.270	1.66	5	-0.90	0.50	0.08
69	BCRX	10.45	15 Jul '22	10.00	0.694	1.45	12	16 Sep '22	11.00	0.772	1.30	54	0.15	1.00	0.08
70	ORGN	6.97	17 Jun '22	7.50	0.709	0.30	308	19 Aug '22	10.00	0.787	0.20	115	0.10	2.50	0.08
71	PINS	19.46	24 Jun '22	19.50	0.703	1.31	3	19 Aug '22	20.00	0.781	2.54	47	-1.23	0.50	0.08
72	TLRY	4.20	22 Jul '22	4.50	0.864	0.45	82	16 Sep '22	5.00	0.941	0.55	42	-0.10	0.50	0.08
73	COMM	8.05	17 Jun '22	8.00	0.637	0.50	4	19 Aug '22	9.00	0.714	0.55	2	-0.05	1.00	0.08
74	SPXU	16.48	1 Jul '22	16.50	0.687	1.34	5	16 Sep '22	17.00	0.761	2.40	58	-1.06	0.50	0.07
75	BHC	9.12	10 Jun '22	9.50	0.697	0.22	104	19 Aug '22	10.00	0.771	0.78	13	-0.56	0.50	0.07
76	LYFT	17.40	1 Jul '22	17.00	0.685	1.59	2	16 Sep '22	17.50	0.759	2.74	19	-1.15	0.50	0.07
77	TNK	20.95	17 Jun '22	22.50	0.508	0.35	27	19 Aug '22	25.00	0.580	0.85	28	-0.50	2.50	0.07
78	ONDS	7.35	15 Jul '22	7.50	0.796	0.80	34	16 Sep '22	10.00	0.868	0.50	17	0.30	2.50	0.07
79	HNST	3.26	18 Nov '22	5.00	0.820	0.30	16	20 Jan '23	7.50	0.891	0.10	1	0.20	2.50	0.07
80	TECK	43.89	10 Jun '22	44.00	0.438	1.34	331	19 Aug '22	45.00	0.508	3.55	108	-2.21	1.00	0.07
81	DRIP	14.80	15 Jul '22	14.00	0.873	2.20	4	16 Sep '22	15.00	0.941	2.80	76	-0.60	1.00	0.07
82	SWIR	24.76	15 Jul '22	25.00	0.451	1.60	5	16 Sep '22	30.00	0.519	1.05	2,030	0.55	5.00	0.07
83	BLDP	7.30	17 Jun '22	7.00	0.702	0.70	64	19 Aug '22	8.00	0.770	0.75	1	-0.05	1.00	0.07
84	PTON	12.53	15 Jul '22	12.50	0.984	1.69	222	16 Sep '22	13.00	1.052	2.55	30	-0.86	0.50	0.07
85	GNW	3.99	15 Jul '22	4.00	0.379	0.25	120	16 Sep '22	4.50	0.446	0	1	0.25	0.50	0.07
86	SWN	9.15	1 Jul '22	9.50	0.627	0.51	287	16 Sep '22	10.00	0.694	1.00	219	-0.49	0.50	0.07
87	EWZ	35.24	24 Jun '22	35.50	0.183	0.53	12	19 Aug '22	36.00	0.250	1.25	4	-0.72	0.50	0.07
88	SPY	410.61	6 Jun '22	411.00	0.160	2.20	57,400	19 Aug '22	412.00	0.226	16.35	343	-14.15	1.00	0.07
89	KOD	7.98	15 Jul '22	10.00	0.941	0.50	1	16 Sep '22	12.50	1.006	0.30	6	0.20	2.50	0.06
90	PINS	19.46	17 Jun '22	19.50	0.717	1.11	56	19 Aug '22	20.00	0.781	2.54	47	-1.43	0.50	0.06
91	WMB	37.51	10 Jun '22	38.00	0.196	0.30	60	19 Aug '22	39.00	0.260	1.10	23	-0.80	1.00	0.06
92	LSPD	27.24	17 Jun '22	30.00	0.835	0.90	30	19 Aug '22	35.00	0.898	1.95	184	-1.05	5.00	0.06
93	SKIN	13.45	17 Jun '22	14.00	0.742	0.65	1	19 Aug '22	15.00	0.804	1.30	2,010	-0.65	1.00	0.06
94	FSM	3.52	15 Jul '22	3.00	0.595	0.70	5	16 Sep '22	4.00	0.656	0.25	2	0.45	1.00	0.06
95	DOCS	38.00	17 Jun '22	37.50	0.812	2.75	32	19 Aug '22	40.00	0.873	5.10	39	-2.35	2.50	0.06
96	GPS	10.84	8 Jul '22	10.50	0.552	0.95	1	16 Sep '22	11.00	0.613	1.33	1,060	-0.38	0.50	0.06
97	AEHR	9.33	15 Jul '22	10.00	0.830	0.95	30	16 Sep '22	12.50	0.890	0.70	75	0.25	2.50	0.06
98	RVLV	31.14	15 Jul '22	30.00	0.726	3.90	2	16 Sep '22	35.00	0.785	3.50	2	0.40	5.00	0.06
99	CPRI	49.70	10 Jun '22	49.00	0.522	2.00	160	19 Aug '22	50.00	0.581	5.00	2	-3.00	1.00	0.06
100	UEC	3.94	17 Jun '22	3.50	0.952	0.60	138	19 Aug '22	4.00	1.011	0.65	112	-0.05	0.50	0.06

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

stock market charts stock option chains what is iron condor option strategy what is covered calls stocks trading black scholes model stock options calculator covered call strategy what is a bull call spread stock option probability calculator bear call spread example download stock data high interest stocks stock quote history put call ratio indicator double diagonal spread market movers stock glossary of stock market terms

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.

Option Spread Screener Report Date: 06-03 06-02 06-01 05-31 05-27 05-26

Option Spread Screener Report Date: