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 December 23, 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	GRTX	4.72	21 Jan '22	2.50	1.143	2.25	454	18 Mar '22	5.00	1.805	1.40	57	0.85	2.50	0.66
2	UVXY	14.16	7 Jan '22	14.50	1.135	1.18	811	18 Mar '22	15.00	1.765	4.30	197	-3.12	0.50	0.63
3	UVXY	14.16	14 Jan '22	14.50	1.197	1.79	104	18 Mar '22	15.00	1.765	4.30	197	-2.51	0.50	0.57
4	VIXY	16.50	31 Dec '21	16.00	0.476	0.90	299	18 Feb '22	17.00	1.007	2.30	78	-1.40	1.00	0.53
5	AKBA	2.53	18 Feb '22	2.50	0.695	0.35	30	14 Apr '22	3.00	1.186	0.45	126	-0.10	0.50	0.49
6	CTIC	2.42	21 Jan '22	2.00	1.067	0.60	23	18 Mar '22	3.00	1.537	0.50	149	0.10	1.00	0.47
7	GGPI	11.55	18 Feb '22	10.00	0.450	1.80	189	14 Apr '22	12.50	0.911	1.90	255	-0.10	2.50	0.46
8	UVXY	14.16	21 Jan '22	14.50	1.314	2.02	183	18 Mar '22	15.00	1.765	4.30	197	-2.28	0.50	0.45
9	PHUN	3.06	21 Jan '22	3.50	1.187	0.30	46	18 Mar '22	4.00	1.599	0.55	30	-0.25	0.50	0.41
10	VIXY	16.50	31 Dec '21	16.50	0.616	0.70	157	18 Feb '22	17.00	1.007	2.30	78	-1.60	0.50	0.39
11	CAPR	3.39	21 Jan '22	2.50	1.010	1.00	1	18 Mar '22	5.00	1.394	0.35	58	0.65	2.50	0.38
12	ANY	3.54	7 Jan '22	3.50	1.019	0.36	137	18 Mar '22	4.00	1.396	0.73	55	-0.37	0.50	0.38
13	GGPI	11.55	21 Jan '22	10.00	0.393	1.60	394	18 Mar '22	12.50	0.765	1.30	38	0.30	2.50	0.37
14	VXX	20.20	31 Dec '21	20.50	0.641	0.64	2,407	18 Feb '22	21.00	1.012	2.80	327	-2.16	0.50	0.37
15	CFVI	11.70	18 Feb '22	10.00	0.424	1.90	351	14 Apr '22	12.50	0.782	1.65	46	0.25	2.50	0.36
16	PHUN	3.06	7 Jan '22	3.50	1.268	0.20	223	18 Mar '22	4.00	1.599	0.55	30	-0.35	0.50	0.33
17	PAVM	2.76	21 Jan '22	2.50	0.769	0.50	59	18 Mar '22	5.00	1.094	0.10	12	0.40	2.50	0.33
18	SEAH	9.96	21 Jan '22	10.00	0.446	0.50	140	18 Mar '22	11.00	0.768	0.95	13	-0.45	1.00	0.32
19	HIVE	3.06	21 Jan '22	4.00	1.153	0.15	2,624	18 Mar '22	5.00	1.474	0.35	689	-0.20	1.00	0.32
20	VXX	20.20	7 Jan '22	20.50	0.745	1.09	568	18 Mar '22	21.00	1.055	3.70	163	-2.61	0.50	0.31
21	TLRY	7.84	31 Dec '21	7.50	0.613	0.49	788	18 Feb '22	8.00	0.917	1.04	205	-0.55	0.50	0.30
22	NRXP	5.04	21 Jan '22	5.00	1.210	0.95	83	18 Mar '22	7.50	1.513	0.70	38	0.25	2.50	0.30
23	GGPI	11.55	18 Feb '22	12.50	0.688	0.90	311	14 Apr '22	15.00	0.981	1.40	93	-0.50	2.50	0.29
24	RIOT	25.67	31 Dec '21	26.00	0.911	1.25	8,350	18 Feb '22	27.00	1.203	4.25	594	-3.00	1.00	0.29
25	FINV	4.90	21 Jan '22	5.00	0.480	0.25	10	18 Mar '22	7.50	0.771	0	5	0.25	2.50	0.29
26	BODY	2.52	21 Jan '22	2.50	0.941	0.30	240	18 Mar '22	5.00	1.227	0.10	71	0.20	2.50	0.29
27	VXX	20.20	14 Jan '22	20.50	0.771	1.46	87	18 Mar '22	21.00	1.055	3.70	163	-2.24	0.50	0.28
28	RIOT	25.67	31 Dec '21	25.00	0.912	1.75	8,487	18 Feb '22	26.00	1.193	4.50	269	-2.75	1.00	0.28
29	TAL	4.08	31 Dec '21	4.00	0.764	0.25	123	18 Feb '22	4.50	1.043	0.50	1	-0.25	0.50	0.28
30	KIND	8.82	21 Jan '22	7.50	0.644	1.60	62	18 Mar '22	10.00	0.918	1.10	3	0.50	2.50	0.27
31	BKKT	10.00	31 Dec '21	9.50	0.983	1.00	1,353	18 Feb '22	10.00	1.256	1.90	208	-0.90	0.50	0.27
32	PHUN	3.06	28 Jan '22	3.50	1.330	0.60	10	18 Mar '22	4.00	1.599	0.55	30	0.05	0.50	0.27
33	HOOD	18.90	31 Dec '21	18.50	0.664	1.01	1,641	18 Feb '22	19.00	0.932	2.53	934	-1.52	0.50	0.27
34	EQOS	2.34	21 Jan '22	2.50	1.348	0.45	108	18 Mar '22	5.00	1.609	0.10	1	0.35	2.50	0.26
35	ABUS	4.16	21 Jan '22	4.00	0.907	0.60	52	18 Mar '22	4.50	1.168	0.75	16	-0.15	0.50	0.26
36	CGC	9.62	31 Dec '21	9.50	0.552	0.39	699	18 Feb '22	10.00	0.812	1.02	253	-0.63	0.50	0.26
37	ANY	3.54	31 Dec '21	3.50	1.032	0.24	474	18 Feb '22	4.00	1.291	0.54	89	-0.30	0.50	0.26
38	SPXU	12.78	7 Jan '22	12.50	0.303	0.67	113	18 Mar '22	13.00	0.561	1.20	232	-0.53	0.50	0.26
39	ANY	3.54	28 Jan '22	3.50	1.139	0.59	77	18 Mar '22	4.00	1.396	0.73	55	-0.14	0.50	0.26
40	COTY	10.52	31 Dec '21	10.50	0.354	0.25	149	18 Feb '22	11.00	0.610	0.79	38	-0.54	0.50	0.26
41	BODY	2.52	18 Feb '22	2.50	0.992	0.50	39	14 Apr '22	5.00	1.247	0.15	125	0.35	2.50	0.26
42	REI	2.36	21 Jan '22	2.50	0.685	0.15	342	18 Mar '22	3.00	0.940	0.20	1	-0.05	0.50	0.26
43	QS	24.57	31 Dec '21	24.50	0.611	1.00	1,648	18 Feb '22	25.00	0.864	3.10	477	-2.10	0.50	0.25
44	OWLT	2.91	21 Jan '22	2.50	0.997	0.65	3	18 Mar '22	5.00	1.248	0.20	64	0.45	2.50	0.25
45	BGRY	4.90	18 Feb '22	5.00	0.705	0.55	1	14 Apr '22	7.50	0.955	0.30	46	0.25	2.50	0.25
46	RIOT	25.67	7 Jan '22	25.00	1.001	2.45	1,503	18 Mar '22	26.00	1.250	5.70	65	-3.25	1.00	0.25
47	SQQQ	5.98	14 Jan '22	5.50	0.457	0.59	37	18 Mar '22	6.00	0.706	0.78	3,184	-0.19	0.50	0.25
48	SPCE	14.53	31 Dec '21	15.00	0.499	0.25	5,092	18 Feb '22	16.00	0.747	1.13	45	-0.88	1.00	0.25
49	SDC	2.85	31 Dec '21	2.50	0.784	0.40	466	18 Feb '22	3.00	1.029	0.38	8	0.02	0.50	0.25
50	SQQQ	5.98	7 Jan '22	5.50	0.463	0.56	1,037	18 Mar '22	6.00	0.706	0.78	3,184	-0.22	0.50	0.24
51	ANY	3.54	21 Jan '22	3.50	1.154	0.50	22	18 Mar '22	4.00	1.396	0.73	55	-0.23	0.50	0.24
52	VXX	20.20	21 Jan '22	20.50	0.813	1.80	424	18 Mar '22	21.00	1.055	3.70	163	-1.90	0.50	0.24
53	SPCE	14.53	31 Dec '21	14.00	0.503	0.76	2,120	18 Feb '22	15.00	0.744	1.47	103	-0.71	1.00	0.24
54	LCID	37.64	31 Dec '21	38.00	0.723	1.51	6,310	18 Feb '22	39.00	0.962	5.05	73	-3.54	1.00	0.24
55	GRAB	7.35	31 Dec '21	7.00	0.554	0.50	28	18 Feb '22	7.50	0.792	0.75	61	-0.25	0.50	0.24
56	PHUN	3.06	14 Jan '22	3.50	1.363	0.30	82	18 Mar '22	4.00	1.599	0.55	30	-0.25	0.50	0.24
57	CFVI	11.70	18 Feb '22	12.50	0.717	1.15	66	14 Apr '22	15.00	0.952	1.25	50	-0.10	2.50	0.23
58	SPXU	12.78	14 Jan '22	12.50	0.327	0.90	115	18 Mar '22	13.00	0.561	1.20	232	-0.30	0.50	0.23
59	NEXT	3.19	18 Feb '22	2.50	1.212	1.10	1	14 Apr '22	5.00	1.445	0.45	105	0.65	2.50	0.23
60	RIOT	25.67	7 Jan '22	26.00	1.012	2.00	864	18 Mar '22	27.00	1.244	5.40	111	-3.40	1.00	0.23
61	BBIG	2.93	31 Dec '21	2.50	1.011	0.54	195	18 Feb '22	3.00	1.241	0.53	177	0.01	0.50	0.23
62	XPDI	11.34	21 Jan '22	10.00	0.753	1.90	1,127	18 Mar '22	12.50	0.983	1.50	10	0.40	2.50	0.23
63	SFIX	19.74	7 Jan '22	19.00	0.583	1.72	37	18 Mar '22	20.00	0.810	2.85	38	-1.13	1.00	0.23
64	VHC	2.88	21 Jan '22	3.00	0.697	0.20	3	18 Mar '22	4.00	0.924	0.15	21	0.05	1.00	0.23
65	HIVE	3.06	21 Jan '22	3.00	1.162	0.45	2,294	18 Mar '22	4.00	1.387	0.50	419	-0.05	1.00	0.22
66	GGPI	11.55	21 Jan '22	12.50	0.644	0.50	1,349	18 Mar '22	15.00	0.866	0.85	366	-0.35	2.50	0.22
67	BB	9.48	31 Dec '21	9.50	0.491	0.27	3,909	18 Feb '22	10.00	0.713	0.83	267	-0.56	0.50	0.22
68	SQQQ	5.98	21 Jan '22	5.50	0.486	0.62	438	18 Mar '22	6.00	0.706	0.78	3,184	-0.16	0.50	0.22
69	PROG	2.23	31 Dec '21	2.00	1.278	0.35	449	18 Feb '22	2.50	1.497	0.40	211	-0.05	0.50	0.22
70	SRNE	5.73	31 Dec '21	5.50	0.584	0.39	227	18 Feb '22	6.00	0.801	0.58	22	-0.19	0.50	0.22
71	HUT	8.75	31 Dec '21	8.50	1.013	0.66	2,612	18 Feb '22	9.00	1.225	1.56	89	-0.90	0.50	0.21
72	LDI	4.76	21 Jan '22	5.00	0.576	0.25	49	18 Mar '22	7.50	0.784	0.10	3	0.15	2.50	0.21
73	WKHS	5.18	31 Dec '21	5.50	0.786	0.13	2,374	18 Feb '22	6.00	0.994	0.45	78	-0.32	0.50	0.21
74	SNAP	48.68	31 Dec '21	49.00	0.421	1.10	4,761	18 Feb '22	50.00	0.627	4.15	2,554	-3.05	1.00	0.21
75	PRTK	4.49	21 Jan '22	5.00	0.652	0.20	150	18 Mar '22	7.50	0.853	0.10	15	0.10	2.50	0.20
76	FUBO	17.70	31 Dec '21	17.50	0.698	0.89	8,374	18 Feb '22	18.00	0.899	2.25	562	-1.36	0.50	0.20
77	LU	5.82	21 Jan '22	5.00	0.544	0.95	33	18 Mar '22	7.50	0.742	0.20	33	0.75	2.50	0.20
78	XPDI	11.34	21 Jan '22	12.50	0.789	0.60	601	18 Mar '22	15.00	0.985	0.95	566	-0.35	2.50	0.20
79	ATER	4.53	31 Dec '21	4.50	1.107	0.35	134	18 Feb '22	5.00	1.302	0.65	66	-0.30	0.50	0.20
80	CHPT	19.05	31 Dec '21	19.50	0.526	0.41	720	18 Feb '22	20.00	0.721	1.72	1,150	-1.31	0.50	0.20
81	PTON	38.59	31 Dec '21	39.00	0.653	1.32	2,363	18 Feb '22	40.00	0.847	4.45	451	-3.13	1.00	0.19
82	WISH	3.58	31 Dec '21	3.50	0.848	0.23	2,270	18 Feb '22	4.00	1.042	0.42	438	-0.19	0.50	0.19
83	MMAT	2.81	18 Feb '22	3.00	1.190	0.50	190	14 Apr '22	4.00	1.382	0.50	160	0	1.00	0.19
84	RKLY	4.35	21 Jan '22	5.00	0.932	0.25	27	18 Mar '22	7.50	1.124	0.15	94	0.10	2.50	0.19
85	SFIX	19.74	14 Jan '22	19.00	0.619	1.81	5	18 Mar '22	20.00	0.810	2.85	38	-1.04	1.00	0.19
86	VXX	20.20	28 Jan '22	20.50	0.864	2.19	27	18 Mar '22	21.00	1.055	3.70	163	-1.51	0.50	0.19
87	SFIX	19.74	21 Jan '22	19.00	0.620	1.84	70	18 Mar '22	20.00	0.810	2.85	38	-1.01	1.00	0.19
88	GOOS	37.30	31 Dec '21	38.00	0.346	0.65	7	18 Feb '22	39.00	0.535	2.10	31	-1.45	1.00	0.19
89	SFIX	19.74	28 Jan '22	19.00	0.624	2.02	18	18 Mar '22	20.00	0.810	2.85	38	-0.83	1.00	0.19
90	TWTR	44.16	31 Dec '21	44.00	0.341	1.01	1,998	18 Feb '22	45.00	0.525	3.15	282	-2.14	1.00	0.18
91	MARA	38.13	31 Dec '21	38.00	1.071	2.50	6,492	18 Feb '22	39.00	1.254	6.85	35	-4.35	1.00	0.18
92	SPCE	14.53	7 Jan '22	15.00	0.630	0.57	125	18 Mar '22	16.00	0.813	1.66	25	-1.09	1.00	0.18
93	RKLB	12.00	18 Feb '22	12.00	0.703	1.40	23	14 Apr '22	12.50	0.885	2.00	490	-0.60	0.50	0.18
94	IPOF	10.29	21 Jan '22	10.00	0.134	0.36	1,900	18 Mar '22	11.00	0.314	0.33	2,462	0.03	1.00	0.18
95	SPXU	12.78	31 Dec '21	12.50	0.313	0.44	382	18 Feb '22	13.00	0.491	0.80	36	-0.36	0.50	0.18
96	X	23.15	31 Dec '21	23.50	0.363	0.36	2,017	18 Feb '22	24.00	0.541	1.60	354	-1.24	0.50	0.18
97	SPCE	14.53	7 Jan '22	14.00	0.637	1.06	28	18 Mar '22	15.00	0.813	2.02	13	-0.96	1.00	0.18
98	UROY	3.82	18 Feb '22	5.00	0.901	0.25	4	14 Apr '22	7.50	1.077	0.15	21	0.10	2.50	0.18
99	TMC	2.05	31 Dec '21	2.00	1.033	0.20	182	18 Feb '22	2.50	1.208	0.20	9	0	0.50	0.18
100	RIOT	25.67	21 Jan '22	25.00	1.076	3.45	1,854	18 Mar '22	26.00	1.250	5.70	65	-2.25	1.00	0.17

<< 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: 12-23 12-22 12-21 12-20 12-17 12-16

Option Spread Screener Report Date: