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 1, 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	CDTX	2.03	16 Jul '21	2.50	1.062	0.25	22	17 Sep '21	5.00	1.592	0.05	1	0.20	2.50	0.53
2	CVM	21.89	18 Jun '21	22.50	1.097	2.00	507	20 Aug '21	25.00	1.602	5.10	5	-3.10	2.50	0.50
3	IZEA	2.78	18 Jun '21	2.50	0.775	0.40	77	20 Aug '21	5.00	1.260	0.15	4	0.25	2.50	0.49
4	ASPL	10.00	18 Jun '21	10.00	0.139	0.15	24	20 Aug '21	12.50	0.581	0.20	108	-0.05	2.50	0.44
5	OBSV	2.89	18 Jun '21	2.50	1.124	0.65	3	20 Aug '21	5.00	1.560	0.30	11	0.35	2.50	0.44
6	CCXI	10.16	18 Jun '21	10.00	1.118	1.15	144	20 Aug '21	12.50	1.543	2.10	70	-0.95	2.50	0.42
7	RKDA	2.89	16 Jul '21	2.50	0.846	0.65	3	17 Sep '21	5.00	1.255	0.25	33	0.40	2.50	0.41
8	HOL	10.15	18 Jun '21	10.00	0.158	0.25	374	20 Aug '21	12.50	0.556	0.30	225	-0.05	2.50	0.40
9	ATNM	8.63	18 Jun '21	10.00	0.705	0.15	58	20 Aug '21	12.50	1.100	0.60	98	-0.45	2.50	0.39
10	SESN	3.87	16 Jul '21	4.00	1.258	0.65	630	17 Sep '21	5.00	1.627	0.95	129	-0.30	1.00	0.37
11	SESN	3.87	16 Jul '21	3.00	1.308	1.20	86	17 Sep '21	4.00	1.651	1.10	566	0.10	1.00	0.34
12	IPOF	10.21	18 Jun '21	10.00	0.091	0.23	1,103	20 Aug '21	12.50	0.424	0.17	79	0.06	2.50	0.33
13	MREO	3.46	18 Jun '21	2.50	0.992	1.25	9	20 Aug '21	5.00	1.319	0.40	2	0.85	2.50	0.33
14	RNWK	2.34	18 Jun '21	2.50	1.063	0.20	49	20 Aug '21	5.00	1.377	0.10	102	0.10	2.50	0.31
15	INFI	3.37	18 Jun '21	3.00	1.054	0.55	15	20 Aug '21	4.00	1.364	0.55	23	0	1.00	0.31
16	SESN	3.87	18 Jun '21	3.00	1.356	1.00	389	20 Aug '21	4.00	1.658	1.05	2,270	-0.05	1.00	0.30
17	GSAH	10.11	18 Jun '21	10.00	0.135	0.20	70	20 Aug '21	12.50	0.426	0.15	1,077	0.05	2.50	0.29
18	KMPH	10.87	18 Jun '21	10.00	0.556	1.15	335	20 Aug '21	12.50	0.843	1.05	370	0.10	2.50	0.29
19	IPOF	10.21	16 Jul '21	10.00	0.124	0.31	1,852	17 Sep '21	12.50	0.405	0.20	242	0.11	2.50	0.28
20	IPOF	10.21	20 Aug '21	10.00	0.152	0.41	651	15 Oct '21	12.50	0.418	0.34	226	0.07	2.50	0.27
21	DRV	5.57	18 Jun '21	5.00	0.284	0.65	503	20 Aug '21	6.00	0.548	0.30	4	0.35	1.00	0.26
22	CCXI	10.16	18 Jun '21	12.50	1.272	0.45	419	20 Aug '21	15.00	1.528	1.40	30	-0.95	2.50	0.26
23	FIII	9.94	16 Jul '21	10.00	0.343	0.50	12	17 Sep '21	12.50	0.592	0.40	14	0.10	2.50	0.25
24	IPOF	10.21	15 Oct '21	10.00	0.244	0.80	105	17 Dec '21	12.50	0.483	0.67	39	0.13	2.50	0.24
25	NBEV	2.38	2 Jul '21	2.50	0.631	0.15	1	17 Sep '21	3.00	0.868	0.15	15	0	0.50	0.24
26	WIMI	5.62	18 Jun '21	5.00	0.853	0.85	223	20 Aug '21	7.50	1.084	0.55	26	0.30	2.50	0.23
27	KERN	4.29	15 Oct '21	2.50	0.865	2.00	3	17 Dec '21	5.00	1.088	0.95	5	1.05	2.50	0.22
28	NBEV	2.38	9 Jul '21	2.50	0.652	0.25	1	17 Sep '21	3.00	0.868	0.15	15	0.10	0.50	0.22
29	WPF	10.38	18 Jun '21	10.00	0.223	0.40	3	20 Aug '21	12.50	0.434	0.20	1	0.20	2.50	0.21
30	GSAH	10.11	20 Aug '21	10.00	0.158	0.38	817	15 Oct '21	12.50	0.355	0.15	59	0.23	2.50	0.20
31	BDSI	3.65	16 Jul '21	4.00	0.483	0.20	1,061	17 Sep '21	5.00	0.677	0.15	74	0.05	1.00	0.19
32	MITT	4.28	18 Jun '21	4.00	0.298	0.40	17	20 Aug '21	4.50	0.489	0.20	4	0.20	0.50	0.19
33	MNMD	3.14	16 Jul '21	2.50	1.271	0.95	296	17 Sep '21	5.00	1.459	0.50	263	0.45	2.50	0.19
34	WIT	8.01	16 Jul '21	7.50	0.212	0.70	1	17 Sep '21	10.00	0.395	0.10	2	0.60	2.50	0.18
35	MGI	9.70	18 Jun '21	10.00	0.694	0.50	36	20 Aug '21	11.00	0.871	0.95	3	-0.45	1.00	0.18
36	VXX	35.48	4 Jun '21	35.50	0.697	0.93	1,416	20 Aug '21	36.00	0.873	5.45	89	-4.52	0.50	0.18
37	FLDM	5.27	18 Jun '21	5.00	0.669	0.50	51	20 Aug '21	7.50	0.844	0.15	10	0.35	2.50	0.18
38	PDAC	10.34	16 Jul '21	10.00	0.323	0.70	35	17 Sep '21	12.50	0.491	0.40	29	0.30	2.50	0.17
39	MNKD	4.04	18 Jun '21	4.00	0.663	0.30	45	20 Aug '21	4.50	0.826	0.35	24	-0.05	0.50	0.16
40	LCTX	3.00	16 Jul '21	2.50	0.898	0.70	471	17 Sep '21	5.00	1.061	0.20	220	0.50	2.50	0.16
41	DBD	13.80	18 Jun '21	15.00	0.477	0.20	25	20 Aug '21	17.50	0.634	0.50	1	-0.30	2.50	0.16
42	AHT	4.89	16 Jul '21	2.50	1.364	2.50	1,719	17 Sep '21	5.00	1.519	1.50	5,502	1.00	2.50	0.15
43	BNGO	6.32	18 Jun '21	6.00	0.981	0.70	3,818	20 Aug '21	7.00	1.135	1.07	212	-0.37	1.00	0.15
44	KPTI	9.15	18 Jun '21	10.00	0.666	0.30	5	20 Aug '21	12.50	0.818	0.35	3	-0.05	2.50	0.15
45	MNKD	4.04	11 Jun '21	4.00	0.676	0.30	9	20 Aug '21	4.50	0.826	0.35	24	-0.05	0.50	0.15
46	PSAC	12.29	19 Nov '21	10.00	0.361	2.75	3	21 Jan '22	12.50	0.512	1.75	122	1.00	2.50	0.15
47	IPOF	10.21	15 Oct '21	12.50	0.418	0.37	226	17 Dec '21	15.00	0.569	0.34	56	0.03	2.50	0.15
48	VXX	35.48	11 Jun '21	35.50	0.724	1.74	252	20 Aug '21	36.00	0.873	5.45	89	-3.71	0.50	0.15
49	CPRX	5.53	16 Jul '21	5.00	0.814	1.00	3	17 Sep '21	7.50	0.962	0.55	51	0.45	2.50	0.15
50	PLG	4.25	15 Oct '21	2.50	0.712	1.90	15	17 Dec '21	5.00	0.857	0.75	127	1.15	2.50	0.15
51	SRNE	7.64	9 Jul '21	7.50	0.801	0.90	3	17 Sep '21	8.00	0.943	1.24	54	-0.34	0.50	0.14
52	NGD	2.13	19 Nov '21	2.00	0.637	0.45	6	21 Jan '22	2.50	0.779	0.35	78	0.10	0.50	0.14
53	REV	13.18	18 Jun '21	12.50	0.543	1.25	130	20 Aug '21	15.00	0.684	0.90	202	0.35	2.50	0.14
54	AMRN	4.60	2 Jul '21	4.50	0.658	0.47	5	17 Sep '21	5.00	0.798	0.60	197	-0.13	0.50	0.14
55	MGI	9.70	18 Jun '21	9.00	0.692	1.05	55	20 Aug '21	10.00	0.832	1.30	12	-0.25	1.00	0.14
56	BNGO	6.32	18 Jun '21	7.00	0.990	0.30	3,504	20 Aug '21	8.00	1.130	0.79	131	-0.49	1.00	0.14
57	SRNE	7.64	2 Jul '21	7.50	0.806	0.84	11	17 Sep '21	8.00	0.943	1.24	54	-0.40	0.50	0.14
58	VKTX	5.29	18 Jun '21	5.00	0.636	0.50	12	20 Aug '21	6.00	0.769	0.40	57	0.10	1.00	0.13
59	CDXC	8.38	18 Jun '21	7.50	0.863	1.25	3	20 Aug '21	10.00	0.995	0.90	1	0.35	2.50	0.13
60	HIMS	13.20	18 Jun '21	12.50	0.477	1.00	38	20 Aug '21	15.00	0.607	0.80	143	0.20	2.50	0.13
61	THCB	10.82	16 Jul '21	10.00	0.586	1.35	35	17 Sep '21	12.50	0.716	1.05	19	0.30	2.50	0.13
62	SPRT	2.66	16 Jul '21	3.00	1.278	0.40	4	17 Sep '21	4.00	1.404	0.40	10	0	1.00	0.13
63	LOTZ	4.98	18 Jun '21	5.00	1.096	0.50	4,236	20 Aug '21	7.50	1.222	0.45	39	0.05	2.50	0.13
64	STEM	27.65	16 Jul '21	25.00	0.513	3.60	728	17 Sep '21	30.00	0.637	2.70	84	0.90	5.00	0.12
65	PRGO	46.65	18 Jun '21	45.00	0.172	2.10	10	20 Aug '21	47.50	0.296	2.10	6	0	2.50	0.12
66	PSTH	24.85	4 Jun '21	24.50	0.508	0.70	189	20 Aug '21	25.00	0.630	2.80	141	-2.10	0.50	0.12
67	KMPH	10.87	18 Jun '21	12.50	0.776	0.25	573	20 Aug '21	15.00	0.897	0.65	44	-0.40	2.50	0.12
68	IPOF	10.21	20 Aug '21	12.50	0.424	0.20	79	15 Oct '21	15.00	0.545	0.19	92	0.01	2.50	0.12
69	MTA	10.68	18 Jun '21	10.00	0.547	1.00	51	20 Aug '21	12.50	0.664	0.60	11	0.40	2.50	0.12
70	FSM	7.03	16 Jul '21	7.00	0.576	0.60	147	17 Sep '21	8.00	0.691	0.65	126	-0.05	1.00	0.12
71	FUBO	24.30	11 Jun '21	24.50	0.881	1.39	813	20 Aug '21	25.00	0.995	4.10	143	-2.71	0.50	0.11
72	THBR	10.12	17 Sep '21	10.00	0.454	1.20	200	19 Nov '21	12.50	0.568	0.75	14	0.45	2.50	0.11
73	AQB	5.90	16 Jul '21	7.50	0.901	0.30	199	17 Sep '21	10.00	1.015	0.35	198	-0.05	2.50	0.11
74	BSPE	10.10	18 Jun '21	10.00	0.344	0.40	2	20 Aug '21	12.50	0.456	0.15	24	0.25	2.50	0.11
75	XL	7.25	18 Jun '21	7.00	0.800	0.65	1,001	20 Aug '21	7.50	0.911	1.10	165	-0.45	0.50	0.11
76	BTWN	10.14	15 Oct '21	12.50	0.396	0.30	214	17 Dec '21	15.00	0.508	0.25	5	0.05	2.50	0.11
77	AXTI	10.38	18 Jun '21	10.00	0.555	0.75	14	20 Aug '21	12.50	0.667	0.55	1	0.20	2.50	0.11
78	IMMR	8.74	18 Jun '21	7.50	0.516	1.30	13	20 Aug '21	10.00	0.627	0.55	22	0.75	2.50	0.11
79	CBD	7.87	16 Jul '21	7.50	0.410	0.85	27	17 Sep '21	10.00	0.519	0.25	6	0.60	2.50	0.11
80	CMLF	12.74	16 Jul '21	12.50	0.553	1.15	136	17 Sep '21	15.00	0.662	0.95	23	0.20	2.50	0.11
81	BFI	10.11	18 Jun '21	10.00	0.454	0.50	16	20 Aug '21	12.50	0.562	0.30	62	0.20	2.50	0.11
82	SPPI	3.69	18 Jun '21	4.00	1.071	0.25	857	20 Aug '21	5.00	1.180	0.40	59	-0.15	1.00	0.11
83	NNDM	7.22	18 Jun '21	7.50	0.851	0.42	2,640	20 Aug '21	10.00	0.959	0.51	542	-0.09	2.50	0.11
84	SOXS	8.51	18 Jun '21	8.00	0.711	0.90	48	20 Aug '21	9.00	0.819	1.00	13	-0.10	1.00	0.11
85	FINV	8.30	16 Jul '21	7.50	0.509	1.10	15	17 Sep '21	10.00	0.617	0.45	126	0.65	2.50	0.11
86	VIEW	7.75	16 Jul '21	7.50	0.626	0.85	351	17 Sep '21	10.00	0.734	0.40	42	0.45	2.50	0.11
87	LSPD	69.48	18 Jun '21	70.00	0.500	2.90	141	20 Aug '21	75.00	0.607	5.50	6	-2.60	5.00	0.11
88	BLUE	31.11	18 Jun '21	35.00	0.666	0.70	80	20 Aug '21	40.00	0.773	1.80	23	-1.10	5.00	0.11
89	AYRO	5.32	19 Nov '21	5.00	0.852	1.45	3	21 Jan '22	7.50	0.957	0.95	2	0.50	2.50	0.10
90	VZIO	21.77	18 Jun '21	22.50	0.551	0.80	48	20 Aug '21	25.00	0.656	1.30	36	-0.50	2.50	0.10
91	UWMC	8.90	18 Jun '21	9.00	0.543	0.40	2,678	20 Aug '21	10.00	0.647	0.65	171	-0.25	1.00	0.10
92	SONO	37.37	18 Jun '21	35.00	0.449	2.99	181	20 Aug '21	40.00	0.552	2.73	22	0.26	5.00	0.10
93	AQB	5.90	16 Jul '21	5.00	0.862	1.25	26	17 Sep '21	7.50	0.965	0.70	412	0.55	2.50	0.10
94	SONO	37.37	18 Jun '21	40.00	0.448	0.57	490	20 Aug '21	45.00	0.550	1.41	5	-0.84	5.00	0.10
95	BTBT	8.73	18 Jun '21	7.50	1.131	1.60	50	20 Aug '21	10.00	1.234	1.45	89	0.15	2.50	0.10
96	BCRX	15.95	16 Jul '21	15.00	0.779	2.35	168	17 Sep '21	16.00	0.881	2.90	47	-0.55	1.00	0.10
97	PIRS	3.36	16 Jul '21	2.50	1.194	1.05	86	17 Sep '21	5.00	1.296	0.40	30	0.65	2.50	0.10
98	MBI	10.29	18 Jun '21	10.00	0.360	0.50	53	20 Aug '21	11.00	0.459	0.55	2	-0.05	1.00	0.10
99	ASTS	7.08	19 Nov '21	5.00	0.705	2.55	1	21 Jan '22	7.50	0.805	1.60	109	0.95	2.50	0.10
100	KTOS	25.26	18 Jun '21	25.00	0.364	0.95	48	20 Aug '21	27.50	0.462	1.15	265	-0.20	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: 06-01 05-28 05-27 05-26 05-25 05-24

Option Spread Screener Report Date: