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 January 4, 2021. 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	DPW	4.19	15 Jan '21	2.50	1.577	1.85	94	19 Mar '21	5.00	2.391	1.45	40	0.40	2.50	0.81
2	GIX	10.83	19 Feb '21	10.00	0.343	1.05	1,064	16 Apr '21	12.50	0.985	1.60	241	-0.55	2.50	0.64
3	MBIO	3.96	15 Jan '21	2.50	0.959	1.50	21	19 Mar '21	5.00	1.494	0.60	600	0.90	2.50	0.54
4	CFII	10.91	19 Feb '21	10.00	0.476	1.35	671	16 Apr '21	12.50	0.990	1.65	87	-0.30	2.50	0.51
5	KOPN	2.35	19 Feb '21	2.50	1.296	0.40	52	16 Apr '21	5.00	1.808	0.25	103	0.15	2.50	0.51
6	APXT	14.84	19 Feb '21	12.50	0.932	3.50	121	16 Apr '21	15.00	1.425	4.20	337	-0.70	2.50	0.49
7	IPOF	12.32	19 Feb '21	10.00	0.266	2.50	631	16 Apr '21	12.50	0.745	1.80	347	0.70	2.50	0.48
8	GIK	13.11	19 Feb '21	12.50	0.943	2.15	661	16 Apr '21	15.00	1.354	3.00	390	-0.85	2.50	0.41
9	INAQ	14.24	15 Jan '21	12.50	0.778	2.15	308	19 Mar '21	15.00	1.181	2.60	25	-0.45	2.50	0.40
10	TRVN	2.11	15 Jan '21	2.00	0.972	0.25	5	19 Mar '21	2.50	1.347	0.35	164	-0.10	0.50	0.38
11	CGRO	14.05	19 Feb '21	12.50	0.842	2.60	221	16 Apr '21	15.00	1.214	3.00	23	-0.40	2.50	0.37
12	PSTH	26.92	15 Jan '21	25.00	0.478	2.25	825	19 Mar '21	30.00	0.850	2.90	1,236	-0.65	5.00	0.37
13	AMC	2.01	8 Jan '21	2.00	1.494	0.14	1,542	19 Mar '21	2.50	1.831	0.46	358	-0.32	0.50	0.34
14	BDSI	4.29	15 Jan '21	4.00	0.309	0.45	35	19 Mar '21	5.00	0.640	0.20	15	0.25	1.00	0.33
15	FTEK	3.93	15 Jan '21	4.00	1.402	0.40	94	19 Mar '21	5.00	1.724	0.80	32	-0.40	1.00	0.32
16	CRIS	9.03	15 Jan '21	7.50	1.188	1.80	274	19 Mar '21	10.00	1.495	2.00	144	-0.20	2.50	0.31
17	ABUS	3.64	15 Jan '21	2.50	1.228	1.35	24	19 Mar '21	5.00	1.530	0.55	478	0.80	2.50	0.30
18	LXU	3.28	15 Jan '21	2.50	1.113	0.90	7	19 Mar '21	5.00	1.411	0.30	5	0.60	2.50	0.30
19	IPOE	12.20	15 Jan '21	12.50	0.676	0.50	99	19 Mar '21	15.00	0.973	1.00	33	-0.50	2.50	0.30
20	CFII	10.91	19 Feb '21	12.50	0.835	0.75	241	16 Apr '21	15.00	1.129	1.30	61	-0.55	2.50	0.29
21	AQMS	3.46	19 Feb '21	2.50	1.269	1.15	587	16 Apr '21	5.00	1.551	0.60	258	0.55	2.50	0.28
22	AMC	2.01	22 Jan '21	2.00	1.556	0.30	167	19 Mar '21	2.50	1.831	0.46	358	-0.16	0.50	0.28
23	RIGL	3.47	15 Jan '21	3.00	0.950	0.55	266	19 Mar '21	4.00	1.221	0.50	24	0.05	1.00	0.27
24	VGAC	11.12	19 Feb '21	10.00	0.429	1.45	72	16 Apr '21	12.50	0.698	1.10	494	0.35	2.50	0.27
25	TRVG	2.27	19 Feb '21	2.50	1.208	0.50	16	16 Apr '21	5.00	1.466	0.15	6	0.35	2.50	0.26
26	AMC	2.01	22 Jan '21	2.50	1.505	0.12	686	19 Mar '21	3.00	1.755	0.36	679	-0.24	0.50	0.25
27	RKDA	2.53	15 Jan '21	2.50	1.061	0.25	21	19 Mar '21	5.00	1.309	0.10	70	0.15	2.50	0.25
28	IPOF	12.32	15 Jan '21	12.50	0.652	0.50	488	19 Mar '21	15.00	0.899	1.00	166	-0.50	2.50	0.25
29	AXU	3.27	19 Feb '21	2.50	0.651	0.90	90	16 Apr '21	5.00	0.895	0.15	89	0.75	2.50	0.24
30	VGAC	11.12	15 Jan '21	10.00	0.439	1.35	15	19 Mar '21	12.50	0.680	0.75	586	0.60	2.50	0.24
31	SRNE	7.07	8 Jan '21	7.50	1.091	0.17	2,525	19 Mar '21	8.00	1.318	1.30	111	-1.13	0.50	0.23
32	AGRX	2.79	15 Jan '21	2.50	1.078	0.40	12	19 Mar '21	5.00	1.291	0.15	22	0.25	2.50	0.21
33	RESN	3.11	19 Feb '21	2.50	0.932	0.80	257	16 Apr '21	5.00	1.133	0.25	216	0.55	2.50	0.20
34	ALT	12.71	15 Jan '21	12.00	0.993	1.45	182	19 Mar '21	13.00	1.193	2.50	14	-1.05	1.00	0.20
35	CO	4.12	19 Feb '21	5.00	0.721	0.20	114	16 Apr '21	7.50	0.921	0	13	0.20	2.50	0.20
36	GIX	10.83	19 Feb '21	12.50	0.855	0.75	1,141	16 Apr '21	15.00	1.053	1.05	116	-0.30	2.50	0.20
37	CLSD	3.21	19 Feb '21	2.50	1.533	1.15	112	16 Apr '21	5.00	1.727	0.60	48	0.55	2.50	0.19
38	IPOF	12.32	19 Feb '21	12.50	0.677	1.15	771	16 Apr '21	15.00	0.868	1.30	288	-0.15	2.50	0.19
39	NBEV	2.65	15 Jan '21	2.50	0.922	0.30	12	19 Mar '21	3.00	1.112	0.30	3	0	0.50	0.19
40	ENG	2.94	15 Jan '21	2.50	1.790	0.65	615	19 Mar '21	5.00	1.979	0.50	255	0.15	2.50	0.19
41	IPOE	12.20	19 Feb '21	12.50	0.684	1.15	61	16 Apr '21	15.00	0.872	1.20	32	-0.05	2.50	0.19
42	SPXS	4.07	19 Feb '21	4.00	0.709	0.45	3,241	16 Apr '21	5.00	0.895	0.45	1,061	0	1.00	0.19
43	WPRT	4.96	19 Feb '21	5.00	1.062	0.75	28	16 Apr '21	6.00	1.245	0.90	15	-0.15	1.00	0.18
44	BCRX	7.38	15 Jan '21	7.00	0.985	0.80	49	19 Mar '21	8.00	1.167	1.25	85	-0.45	1.00	0.18
45	CRK	4.53	15 Jan '21	4.00	0.563	0.60	3	19 Mar '21	5.00	0.743	0.40	23	0.20	1.00	0.18
46	WTI	2.20	19 Feb '21	2.00	0.799	0.45	2	16 Apr '21	3.00	0.978	0.20	161	0.25	1.00	0.18
47	GLUU	8.90	15 Jan '21	9.00	0.561	0.35	424	19 Mar '21	10.00	0.740	0.75	188	-0.40	1.00	0.18
48	SPXS	4.07	15 Jan '21	4.00	0.727	0.25	13,680	19 Mar '21	5.00	0.902	0.35	1,134	-0.10	1.00	0.17
49	AMRN	5.03	29 Jan '21	5.50	0.774	0.28	35	19 Mar '21	6.00	0.943	0.51	38	-0.23	0.50	0.17
50	MAC	10.66	15 Jan '21	10.00	0.655	1.00	398	19 Mar '21	11.00	0.824	1.20	96	-0.20	1.00	0.17
51	SSSS	13.47	15 Jan '21	12.50	0.380	1.15	444	19 Mar '21	15.00	0.542	0.60	196	0.55	2.50	0.16
52	PRTK	6.14	15 Jan '21	5.00	1.022	1.30	62	19 Mar '21	7.50	1.183	0.75	6	0.55	2.50	0.16
53	WTRH	2.94	19 Feb '21	2.50	1.023	0.75	30	16 Apr '21	3.00	1.184	0.65	110	0.10	0.50	0.16
54	NBEV	2.65	22 Jan '21	2.50	0.952	0.45	9	19 Mar '21	3.00	1.112	0.30	3	0.15	0.50	0.16
55	LLNW	4.22	15 Jan '21	4.00	0.784	0.40	212	19 Mar '21	4.50	0.941	0.55	30	-0.15	0.50	0.16
56	EVH	16.24	15 Jan '21	15.00	0.632	1.50	2	19 Mar '21	17.50	0.789	1.70	5	-0.20	2.50	0.16
57	AMRN	5.03	5 Feb '21	5.50	0.824	0.35	13	16 Apr '21	6.00	0.975	0.65	12	-0.30	0.50	0.15
58	VGAC	11.12	19 Feb '21	12.50	0.670	0.60	404	16 Apr '21	15.00	0.819	0.75	256	-0.15	2.50	0.15
59	MITT	2.81	16 Apr '21	3.00	0.551	0.35	3	18 Jun '21	3.50	0.695	0.20	7	0.15	0.50	0.14
60	HLX	4.24	15 Jan '21	4.00	0.731	0.45	20	19 Mar '21	5.00	0.871	0.30	54	0.15	1.00	0.14
61	ATNX	11.32	19 Feb '21	12.50	0.873	1.00	73	16 Apr '21	15.00	1.012	1.10	37	-0.10	2.50	0.14
62	QID	7.30	19 Feb '21	7.00	0.505	0.70	143	16 Apr '21	8.00	0.643	0.65	17	0.05	1.00	0.14
63	QELL	12.49	19 Feb '21	12.50	0.797	1.45	124	16 Apr '21	15.00	0.933	1.50	73	-0.05	2.50	0.14
64	ARAY	4.25	15 Jan '21	4.00	0.703	0.45	5	19 Mar '21	5.00	0.839	0.15	30	0.30	1.00	0.14
65	SPXS	4.07	16 Apr '21	4.00	0.744	0.68	411	18 Jun '21	5.00	0.879	0.62	105	0.06	1.00	0.13
66	RKT	20.00	8 Jan '21	19.50	0.480	0.71	434	19 Mar '21	20.00	0.614	2.17	834	-1.46	0.50	0.13
67	AMC	2.01	15 Jan '21	2.00	1.698	0.25	843	19 Mar '21	2.50	1.831	0.46	358	-0.21	0.50	0.13
68	TWTR	54.53	22 Jan '21	54.50	0.442	2.26	36	19 Mar '21	55.00	0.571	5.30	912	-3.04	0.50	0.13
69	AMRX	4.88	15 Jan '21	5.00	0.896	0.30	475	19 Mar '21	7.50	1.024	0.10	3	0.20	2.50	0.13
70	RKT	20.00	15 Jan '21	19.50	0.487	0.97	195	19 Mar '21	20.00	0.614	2.17	834	-1.20	0.50	0.13
71	QID	7.30	15 Jan '21	7.00	0.498	0.45	1,378	19 Mar '21	8.00	0.624	0.50	124	-0.05	1.00	0.13
72	SUNW	4.70	15 Jan '21	5.00	1.665	0.45	740	19 Mar '21	7.50	1.791	0.55	32	-0.10	2.50	0.13
73	HALL	3.29	19 Feb '21	2.50	1.027	1.00	1	16 Apr '21	5.00	1.150	0.30	4	0.70	2.50	0.12
74	AKBA	2.92	19 Feb '21	3.00	1.175	0.50	62	16 Apr '21	3.50	1.297	0.55	25	-0.05	0.50	0.12
75	PLTR	23.37	22 Jan '21	23.50	0.851	1.81	277	19 Mar '21	24.00	0.973	3.75	386	-1.94	0.50	0.12
76	EVFM	2.55	19 Feb '21	2.50	1.196	0.50	184	16 Apr '21	3.00	1.317	0.45	18	0.05	0.50	0.12
77	AMC	2.01	29 Jan '21	2.50	1.637	0.20	665	19 Mar '21	3.00	1.755	0.36	679	-0.16	0.50	0.12
78	RBAC	10.88	15 Jan '21	10.00	0.478	1.00	55	19 Mar '21	12.50	0.596	0.55	172	0.45	2.50	0.12
79	WRAP	4.80	19 Feb '21	5.00	0.860	0.55	9	16 Apr '21	7.50	0.976	0.25	11	0.30	2.50	0.12
80	RKT	20.00	22 Jan '21	20.50	0.524	0.73	333	19 Mar '21	21.00	0.639	1.85	409	-1.12	0.50	0.12
81	TALO	8.49	19 Feb '21	10.00	0.840	0.60	1	16 Apr '21	12.50	0.954	0.60	3	0	2.50	0.11
82	SD	3.43	19 Feb '21	2.50	0.962	1.10	3	16 Apr '21	5.00	1.075	0.25	133	0.85	2.50	0.11
83	PSTH	26.92	15 Jan '21	30.00	0.840	0.60	3,283	19 Mar '21	35.00	0.952	2.10	464	-1.50	5.00	0.11
84	EXTR	6.93	15 Jan '21	6.00	0.566	1.15	1	19 Mar '21	7.00	0.678	0.70	1	0.45	1.00	0.11
85	IVR	3.30	19 Feb '21	3.00	0.351	0.40	145	16 Apr '21	3.50	0.462	0.23	586	0.17	0.50	0.11
86	EVH	16.24	15 Jan '21	17.50	0.661	0.35	2	19 Mar '21	20.00	0.772	1.00	150	-0.65	2.50	0.11
87	SQQQ	15.84	22 Jan '21	15.50	0.795	1.31	71	19 Mar '21	16.00	0.905	2.43	8,560	-1.12	0.50	0.11
88	AQB	8.76	15 Jan '21	10.00	1.677	0.60	547	19 Mar '21	12.50	1.786	1.60	13	-1.00	2.50	0.11
89	SMSI	5.05	19 Feb '21	5.00	0.668	0.55	3	16 Apr '21	6.00	0.776	0.40	2	0.15	1.00	0.11
90	TWTR	54.53	15 Jan '21	54.50	0.464	1.78	792	19 Mar '21	55.00	0.571	5.30	912	-3.52	0.50	0.11
91	AMKR	14.91	15 Jan '21	15.00	0.428	0.45	1	19 Mar '21	16.00	0.535	0.90	3	-0.45	1.00	0.11
92	CRIS	9.03	15 Jan '21	10.00	1.475	0.60	1,671	19 Mar '21	12.50	1.581	1.25	88	-0.65	2.50	0.11
93	STKL	11.19	15 Jan '21	10.00	0.725	1.40	7	19 Mar '21	12.50	0.829	1.05	157	0.35	2.50	0.10
94	SPXS	4.07	16 Jul '21	4.00	0.756	0.92	76	17 Sep '21	5.00	0.860	0.81	119	0.11	1.00	0.10
95	AMKR	14.91	15 Jan '21	14.00	0.458	1.10	5	19 Mar '21	15.00	0.561	1.30	3	-0.20	1.00	0.10
96	SMSI	5.05	19 Feb '21	6.00	0.655	0.20	160	16 Apr '21	7.00	0.757	0.25	10	-0.05	1.00	0.10
97	PLTR	23.37	15 Jan '21	23.50	0.872	1.39	1,673	19 Mar '21	24.00	0.973	3.75	386	-2.36	0.50	0.10
98	AMBC	14.82	19 Feb '21	15.00	0.573	1.30	120	16 Apr '21	17.50	0.672	1.10	5	0.20	2.50	0.10
99	RAIL	2.25	15 Jan '21	2.50	1.561	0.20	62	19 Mar '21	5.00	1.660	0.15	4	0.05	2.50	0.10
100	BGFV	10.16	19 Feb '21	12.50	0.903	0.65	9	16 Apr '21	15.00	1.001	0.65	1	0	2.50	0.10

<< 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: 01-04 12-31 12-30 12-29 12-28 12-24

Option Spread Screener Report Date: