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 November 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	GERN	2.03	18 Nov '22	2.00	0.888	0.35	3	20 Jan '23	2.50	1.887	0.50	65	-0.15	0.50	1.00
2	BBBY	4.02	25 Nov '22	4.50	1.265	0.34	94	20 Jan '23	5.00	1.727	0.93	620	-0.59	0.50	0.46
3	BBBY	4.02	11 Nov '22	4.50	1.272	0.14	4,484	20 Jan '23	5.00	1.727	0.93	620	-0.79	0.50	0.46
4	BBBY	4.02	18 Nov '22	4.50	1.279	0.25	362	20 Jan '23	5.00	1.727	0.93	620	-0.68	0.50	0.45
5	BBBY	4.02	2 Dec '22	4.50	1.270	0.42	74	17 Feb '23	5.00	1.680	1.10	25	-0.68	0.50	0.41
6	UVIX	9.44	18 Nov '22	9.50	0.928	0.80	135	20 Jan '23	10.00	1.297	1.95	147	-1.15	0.50	0.37
7	UVXY	9.69	9 Dec '22	9.50	0.742	1.08	32	17 Feb '23	10.00	1.064	2.07	222	-0.99	0.50	0.32
8	UVXY	9.69	2 Dec '22	9.50	0.762	0.94	46	17 Feb '23	10.00	1.064	2.07	222	-1.13	0.50	0.30
9	UVXY	9.69	18 Nov '22	9.50	0.670	0.69	665	20 Jan '23	10.00	0.969	1.51	1,384	-0.82	0.50	0.30
10	UVXY	9.69	11 Nov '22	9.50	0.675	0.52	2,181	20 Jan '23	10.00	0.969	1.51	1,384	-0.99	0.50	0.29
11	BBBY	4.02	9 Dec '22	4.50	1.389	0.55	1	17 Feb '23	5.00	1.680	1.10	25	-0.55	0.50	0.29
12	UVXY	9.69	25 Nov '22	9.50	0.682	0.81	559	20 Jan '23	10.00	0.969	1.51	1,384	-0.70	0.50	0.29
13	UVIX	9.44	11 Nov '22	9.50	1.037	0.60	69	20 Jan '23	10.00	1.297	1.95	147	-1.35	0.50	0.26
14	UEC	3.74	18 Nov '22	3.50	0.615	0.35	83	20 Jan '23	4.00	0.838	0.45	175	-0.10	0.50	0.22
15	AMWL	3.75	20 Jan '23	5.00	0.655	0.15	39	17 Mar '23	7.50	0.875	0.05	32	0.10	2.50	0.22
16	VXX	17.54	25 Nov '22	17.50	0.466	0.88	30	20 Jan '23	18.00	0.662	1.84	29	-0.96	0.50	0.20
17	NEGG	2.08	25 Nov '22	2.00	0.579	0.26	5	20 Jan '23	2.50	0.754	0.09	2	0.17	0.50	0.17
18	VXX	17.54	11 Nov '22	17.50	0.497	0.57	607	20 Jan '23	18.00	0.662	1.84	29	-1.27	0.50	0.16
19	VIXY	14.21	25 Nov '22	14.50	0.494	0.65	10	20 Jan '23	15.00	0.656	1.30	34	-0.65	0.50	0.16
20	BLUE	6.27	18 Nov '22	5.00	1.019	1.60	41	20 Jan '23	7.50	1.167	0.75	46	0.85	2.50	0.15
21	VXX	17.54	18 Nov '22	17.50	0.515	0.76	67	20 Jan '23	18.00	0.662	1.84	29	-1.08	0.50	0.15
22	UNG	19.10	25 Nov '22	19.50	0.918	1.68	3	20 Jan '23	20.00	1.057	3.25	128	-1.57	0.50	0.14
23	SCO	23.41	18 Nov '22	23.00	0.749	1.85	17	20 Jan '23	24.00	0.881	3.30	1	-1.45	1.00	0.13
24	TAL	5.33	18 Nov '22	5.00	0.814	0.55	42	20 Jan '23	5.50	0.933	0.82	1	-0.27	0.50	0.12
25	CEQP	30.33	18 Nov '22	30.00	0.125	0.60	91	20 Jan '23	35.00	0.243	0.15	1	0.45	5.00	0.12
26	TAL	5.33	16 Dec '22	5.00	0.822	0.87	54	17 Feb '23	5.50	0.935	0.96	33	-0.09	0.50	0.11
27	HUT	2.01	21 Apr '23	2.00	1.170	0.72	23	16 Jun '23	2.50	1.283	0.38	3	0.34	0.50	0.11
28	CRON	3.06	25 Nov '22	3.00	0.737	0.34	10	20 Jan '23	3.50	0.847	0.27	18	0.07	0.50	0.11
29	PL	5.20	18 Nov '22	5.00	0.701	0.55	13	20 Jan '23	7.50	0.807	0.10	4	0.45	2.50	0.11
30	DOCU	42.43	25 Nov '22	42.00	0.681	3.15	9	20 Jan '23	42.50	0.784	6.00	141	-2.85	0.50	0.10
31	ARLP	23.77	18 Nov '22	22.50	0.307	1.50	4	20 Jan '23	25.00	0.409	1.20	7	0.30	2.50	0.10
32	AUPH	5.18	18 Nov '22	5.00	1.032	0.60	1,239	20 Jan '23	6.00	1.121	0.70	9	-0.10	1.00	0.09
33	UEC	3.74	16 Dec '22	4.00	0.789	0.35	90	17 Feb '23	4.50	0.877	0.30	300	0.05	0.50	0.09
34	VIXY	14.21	11 Nov '22	14.50	0.568	0.40	1,048	20 Jan '23	15.00	0.656	1.30	34	-0.90	0.50	0.09
35	BSM	19.46	18 Nov '22	20.00	0.224	0.20	199	20 Jan '23	22.50	0.311	0.20	1	0	2.50	0.09
36	VIXY	14.21	18 Nov '22	14.50	0.568	0.60	13	20 Jan '23	15.00	0.656	1.30	34	-0.70	0.50	0.09
37	UNG	19.10	18 Nov '22	19.50	0.970	1.36	72	20 Jan '23	20.00	1.057	3.25	128	-1.89	0.50	0.09
38	BITO	12.50	11 Nov '22	12.50	0.474	0.38	250	20 Jan '23	13.00	0.560	1.05	1,530	-0.67	0.50	0.09
39	ATNM	12.76	18 Nov '22	15.00	1.052	0.50	618	20 Jan '23	17.50	1.136	1.00	102	-0.50	2.50	0.08
40	META	88.91	2 Dec '22	89.00	0.514	5.15	48	17 Feb '23	90.00	0.593	10.85	367	-5.70	1.00	0.08
41	BITO	12.50	25 Nov '22	12.50	0.482	0.61	64	20 Jan '23	13.00	0.560	1.05	1,530	-0.44	0.50	0.08
42	CRON	3.06	18 Nov '22	3.00	0.770	0.26	5	20 Jan '23	3.50	0.847	0.27	18	-0.01	0.50	0.08
43	TELL	3.02	20 Jan '23	3.50	0.861	0.35	565	17 Mar '23	4.00	0.938	0.30	37	0.05	0.50	0.08
44	MVIS	3.38	16 Dec '22	3.50	0.780	0.42	41	17 Feb '23	4.00	0.857	0.35	13	0.07	0.50	0.08
45	META	88.91	9 Dec '22	89.00	0.517	5.80	54	17 Feb '23	90.00	0.593	10.85	367	-5.05	1.00	0.08
46	MVIS	3.38	11 Nov '22	3.00	0.791	0.48	7	20 Jan '23	3.50	0.866	0.39	12	0.09	0.50	0.08
47	UNG	19.10	11 Nov '22	19.50	0.982	0.96	145	20 Jan '23	20.00	1.057	3.25	128	-2.29	0.50	0.07
48	UA	6.91	25 Nov '22	7.00	0.504	0.35	29	20 Jan '23	7.50	0.578	0.40	179	-0.05	0.50	0.07
49	YEXT	5.35	18 Nov '22	5.00	0.631	0.55	1	20 Jan '23	7.50	0.705	0.05	80	0.50	2.50	0.07
50	MMP	52.71	18 Nov '22	52.50	0.120	0.70	111	20 Jan '23	55.00	0.192	0.95	62	-0.25	2.50	0.07
51	TAL	5.33	11 Nov '22	5.00	0.862	0.49	17	20 Jan '23	5.50	0.933	0.82	1	-0.33	0.50	0.07
52	BORR	5.13	16 Dec '22	5.00	0.915	0.95	16	17 Feb '23	7.50	0.983	0.40	3	0.55	2.50	0.07
53	OR	10.22	18 Nov '22	10.00	0.376	0.55	10	20 Jan '23	12.50	0.442	0.10	5	0.45	2.50	0.07
54	BITO	12.50	18 Nov '22	12.50	0.494	0.51	284	20 Jan '23	13.00	0.560	1.05	1,530	-0.54	0.50	0.07
55	C	44.58	11 Nov '22	44.50	0.262	0.75	2,727	20 Jan '23	45.00	0.327	2.45	531	-1.70	0.50	0.06
56	BB	4.27	25 Nov '22	4.50	0.628	0.18	2	20 Jan '23	5.00	0.692	0.28	388	-0.10	0.50	0.06
57	IBM	134.47	2 Dec '22	134.00	0.186	3.20	3	17 Feb '23	135.00	0.248	7.05	22	-3.85	1.00	0.06
58	DOCU	42.43	18 Nov '22	42.00	0.725	2.76	65	20 Jan '23	42.50	0.784	6.00	141	-3.24	0.50	0.06
59	UEC	3.74	18 Nov '22	4.00	0.743	0.15	519	20 Jan '23	4.50	0.802	0.25	9	-0.10	0.50	0.06
60	UNFI	42.34	18 Nov '22	45.00	0.417	0.60	81	20 Jan '23	50.00	0.476	1.25	4	-0.65	5.00	0.06
61	VNO	22.65	18 Nov '22	22.50	0.285	0.65	1,142	20 Jan '23	25.00	0.344	0.55	21	0.10	2.50	0.06
62	DLTR	156.00	18 Nov '22	157.50	0.342	3.70	40	20 Jan '23	160.00	0.400	9.75	231	-6.05	2.50	0.06
63	WEAT	8.63	18 Nov '22	8.50	0.367	0.35	2	20 Jan '23	9.00	0.425	0.50	49	-0.15	0.50	0.06
64	ATUS	4.44	20 Jan '23	5.00	0.862	0.55	119	17 Mar '23	6.00	0.916	0.50	1,115	0.05	1.00	0.05
65	BITO	12.50	25 Nov '22	12.00	0.506	0.91	80	20 Jan '23	13.00	0.560	1.05	1,530	-0.14	1.00	0.05
66	DLTR	156.00	11 Nov '22	157.50	0.347	2.61	55	20 Jan '23	160.00	0.400	9.75	231	-7.14	2.50	0.05
67	C	44.58	18 Nov '22	44.50	0.273	1.05	229	20 Jan '23	45.00	0.327	2.45	531	-1.40	0.50	0.05
68	KR	47.22	18 Nov '22	47.50	0.270	0.95	6	20 Jan '23	48.00	0.323	2.44	108	-1.49	0.50	0.05
69	DRIP	12.20	20 Jan '23	12.00	0.867	2.10	5	17 Mar '23	13.00	0.919	2.30	2	-0.20	1.00	0.05
70	BB	4.27	18 Nov '22	4.50	0.640	0.15	6	20 Jan '23	5.00	0.692	0.28	388	-0.13	0.50	0.05
71	AGQ	21.54	20 Jan '23	21.00	0.635	2.90	1	17 Mar '23	22.00	0.687	3.30	3	-0.40	1.00	0.05
72	OMF	37.05	18 Nov '22	40.00	0.329	0.30	125	20 Jan '23	45.00	0.380	0.35	1	-0.05	5.00	0.05
73	IBM	134.47	9 Dec '22	134.00	0.199	3.65	1	17 Feb '23	135.00	0.248	7.05	22	-3.40	1.00	0.05
74	SPLK	74.61	25 Nov '22	74.00	0.558	4.50	1	20 Jan '23	75.00	0.607	8.15	5	-3.65	1.00	0.05
75	AAL	13.73	25 Nov '22	13.50	0.497	0.81	19	20 Jan '23	14.00	0.546	1.25	181	-0.44	0.50	0.05
76	PPC	23.78	20 Jan '23	24.00	0.339	1.55	100	17 Mar '23	25.00	0.388	1.60	449	-0.05	1.00	0.05
77	INTC	27.39	11 Nov '22	27.00	0.312	0.73	736	20 Jan '23	27.50	0.359	1.77	247	-1.04	0.50	0.05
78	RIG	4.16	9 Dec '22	4.00	0.713	0.51	238	17 Feb '23	4.50	0.761	0.52	220	-0.01	0.50	0.05
79	SLB	51.80	9 Dec '22	52.00	0.434	2.89	12	17 Feb '23	52.50	0.482	5.05	224	-2.16	0.50	0.05
80	BUD	49.16	25 Nov '22	49.00	0.263	1.55	3	20 Jan '23	50.00	0.310	2.30	52	-0.75	1.00	0.05
81	HOOD	12.33	25 Nov '22	12.50	0.618	0.74	61	20 Jan '23	13.00	0.664	1.21	1,093	-0.47	0.50	0.05
82	USO	73.29	25 Nov '22	73.50	0.420	3.10	1	20 Jan '23	74.00	0.465	5.90	22	-2.80	0.50	0.04
83	FSM	2.61	20 Jan '23	3.00	0.680	0.25	78	17 Mar '23	3.50	0.725	0.15	8	0.10	0.50	0.04
84	BNO	30.86	18 Nov '22	30.00	0.443	1.70	1	20 Jan '23	31.00	0.487	2.60	1	-0.90	1.00	0.04
85	CCL	8.83	25 Nov '22	8.50	0.756	0.85	14	20 Jan '23	9.00	0.800	1.21	322	-0.36	0.50	0.04
86	NOV	22.82	2 Dec '22	22.50	0.484	1.50	1	17 Feb '23	23.00	0.527	2.40	2	-0.90	0.50	0.04
87	TSLA	215.31	25 Nov '22	215.00	0.557	11.95	484	20 Jan '23	216.67	0.600	23.00	278	-11.05	1.67	0.04
88	WEAT	8.63	25 Nov '22	8.50	0.382	0.45	10	20 Jan '23	9.00	0.425	0.50	49	-0.05	0.50	0.04
89	SHEL	55.73	18 Nov '22	55.00	0.247	1.60	18	20 Jan '23	57.50	0.290	2.20	28	-0.60	2.50	0.04
90	TELL	3.02	20 Jan '23	3.00	0.885	0.55	428	17 Mar '23	3.50	0.928	0.50	135	0.05	0.50	0.04
91	AAL	13.73	2 Dec '22	13.50	0.515	0.94	19	17 Feb '23	14.00	0.558	1.53	74	-0.59	0.50	0.04
92	HOOD	12.33	2 Dec '22	12.50	0.650	0.89	207	17 Feb '23	13.00	0.692	1.56	237	-0.67	0.50	0.04
93	MX	9.50	18 Nov '22	10.00	0.509	0.30	602	20 Jan '23	12.50	0.551	0.15	44	0.15	2.50	0.04
94	IBM	134.47	25 Nov '22	134.00	0.178	2.67	16	20 Jan '23	135.00	0.219	5.20	5,578	-2.53	1.00	0.04
95	GLW	31.88	16 Dec '22	31.00	0.286	1.85	2	17 Feb '23	32.00	0.328	2.15	1	-0.30	1.00	0.04
96	SWBI	10.95	20 Jan '23	12.50	0.456	0.45	206	17 Mar '23	15.00	0.497	0.20	10	0.25	2.50	0.04
97	HOOD	12.33	9 Dec '22	12.50	0.651	0.99	252	17 Feb '23	13.00	0.692	1.56	237	-0.57	0.50	0.04
98	DBA	19.84	18 Nov '22	20.00	0.185	0.25	27	20 Jan '23	21.00	0.226	0.35	10	-0.10	1.00	0.04
99	SJM	148.78	18 Nov '22	150.00	0.191	1.80	1	20 Jan '23	155.00	0.231	3.60	1	-1.80	5.00	0.04
100	MRO	31.42	25 Nov '22	31.50	0.457	1.40	18	20 Jan '23	32.00	0.497	2.63	423	-1.23	0.50	0.04

<< 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: 11-03 11-02 11-01 10-31 10-28 10-27

Option Spread Screener Report Date: