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 August 27, 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	CCXI	15.73	17 Sep '21	17.50	1.004	0.95	113	19 Nov '21	20.00	1.885	4.00	2	-3.05	2.50	0.88
2	CCXI	15.73	17 Sep '21	15.00	1.028	2.00	60	19 Nov '21	17.50	1.903	4.70	50	-2.70	2.50	0.88
3	OBSV	2.86	17 Sep '21	2.50	0.623	0.45	1	19 Nov '21	5.00	1.230	0.15	55	0.30	2.50	0.61
4	MREO	2.78	17 Sep '21	2.50	0.928	0.50	15	19 Nov '21	5.00	1.454	0.15	45	0.35	2.50	0.53
5	FTCV	10.13	17 Sep '21	10.00	0.157	0.25	264	19 Nov '21	12.50	0.577	0.35	147	-0.10	2.50	0.42
6	FRSX	3.24	17 Sep '21	2.50	0.666	0.80	1	19 Nov '21	5.00	1.061	0.20	35	0.60	2.50	0.39
7	GNLN	2.60	15 Oct '21	2.50	0.965	0.60	4	17 Dec '21	5.00	1.356	0.20	32	0.40	2.50	0.39
8	CLOV	8.61	3 Sep '21	8.50	0.735	0.41	2,542	19 Nov '21	9.00	1.098	1.62	214	-1.21	0.50	0.36
9	SEAH	9.99	15 Oct '21	10.00	0.089	0.15	458	17 Dec '21	12.50	0.444	0.20	2	-0.05	2.50	0.36
10	CEMI	2.99	17 Sep '21	2.50	1.350	0.70	4,414	19 Nov '21	5.00	1.684	0.45	254	0.25	2.50	0.33
11	HOFV	3.24	17 Sep '21	2.50	0.867	0.85	67	19 Nov '21	5.00	1.191	0.25	65	0.60	2.50	0.32
12	DOYU	3.78	17 Sep '21	2.50	0.712	1.45	4	19 Nov '21	5.00	1.028	0.35	23	1.10	2.50	0.32
13	VIH	9.97	17 Sep '21	10.00	0.204	0.25	743	19 Nov '21	12.50	0.502	0.15	2,425	0.10	2.50	0.30
14	IPOF	9.80	19 Nov '21	10.00	0.105	0.12	511	21 Jan '22	12.50	0.393	0.17	4	-0.05	2.50	0.29
15	MVIS	14.71	3 Sep '21	14.50	0.818	0.90	422	19 Nov '21	15.00	1.091	2.75	11	-1.85	0.50	0.27
16	GENE	3.32	15 Oct '21	5.00	1.083	0.15	1	17 Dec '21	7.50	1.351	0.10	1	0.05	2.50	0.27
17	SRTY	8.93	17 Sep '21	8.00	0.421	1.10	160	19 Nov '21	9.00	0.688	1.10	6	0	1.00	0.27
18	CTIC	2.85	15 Oct '21	3.00	0.894	0.35	28	17 Dec '21	4.00	1.160	0.35	5	0	1.00	0.27
19	ZKIN	3.68	17 Sep '21	2.50	1.044	1.35	89	19 Nov '21	5.00	1.310	0.30	3	1.05	2.50	0.27
20	FSR	14.04	3 Sep '21	14.50	0.527	0.24	1,571	19 Nov '21	15.00	0.792	1.69	804	-1.45	0.50	0.27
21	CYCN	3.31	17 Sep '21	2.50	0.772	0.90	2	19 Nov '21	5.00	1.034	0.20	10	0.70	2.50	0.26
22	FLXN	6.00	17 Sep '21	5.00	0.646	1.05	20	19 Nov '21	7.50	0.899	0.50	10	0.55	2.50	0.25
23	NKLA	10.13	10 Sep '21	10.50	0.741	0.47	35	19 Nov '21	11.00	0.991	1.50	9	-1.03	0.50	0.25
24	QUOT	7.14	17 Sep '21	7.50	0.382	0.15	1	19 Nov '21	10.00	0.631	0.10	1	0.05	2.50	0.25
25	UXIN	3.60	17 Sep '21	4.00	0.917	0.20	196	19 Nov '21	5.00	1.166	0.35	1	-0.15	1.00	0.25
26	MNMD	2.75	15 Oct '21	2.50	0.767	0.45	110	17 Dec '21	5.00	1.015	0.14	221	0.31	2.50	0.25
27	GLYC	2.01	21 Jan '22	2.50	0.984	0.55	1	18 Mar '22	5.00	1.231	0.05	23	0.50	2.50	0.25
28	NKLA	10.13	3 Sep '21	10.50	0.745	0.28	1,337	19 Nov '21	11.00	0.991	1.50	9	-1.22	0.50	0.25
29	IPOF	9.80	21 Jan '22	10.00	0.164	0.35	74	18 Mar '22	12.50	0.403	0.23	2	0.12	2.50	0.24
30	MNKD	4.91	17 Sep '21	4.50	0.606	0.55	578	19 Nov '21	5.00	0.843	0.70	31	-0.15	0.50	0.24
31	SFT	7.45	17 Sep '21	7.50	0.566	0.45	135	19 Nov '21	10.00	0.802	0.40	8	0.05	2.50	0.24
32	FSR	14.04	10 Sep '21	14.50	0.559	0.44	101	19 Nov '21	15.00	0.792	1.69	804	-1.25	0.50	0.23
33	INO	8.78	3 Sep '21	8.50	0.582	0.53	189	19 Nov '21	9.00	0.815	1.09	11	-0.56	0.50	0.23
34	ATNF	5.22	19 Nov '21	5.00	0.808	1.10	1	21 Jan '22	7.50	1.032	0.70	251	0.40	2.50	0.22
35	AGEN	6.26	17 Sep '21	7.00	0.612	0.15	237	19 Nov '21	8.00	0.832	0.40	6	-0.25	1.00	0.22
36	ALDX	9.04	15 Oct '21	10.00	0.958	1.00	5	17 Dec '21	12.50	1.177	1.20	48	-0.20	2.50	0.22
37	MYPS	5.39	17 Sep '21	5.00	0.696	0.60	152	19 Nov '21	6.00	0.912	0.60	20	0	1.00	0.22
38	UXIN	3.60	17 Sep '21	3.00	0.884	0.70	14	19 Nov '21	4.00	1.091	0.55	3	0.15	1.00	0.21
39	INO	8.78	10 Sep '21	8.50	0.608	0.66	4	19 Nov '21	9.00	0.815	1.09	11	-0.43	0.50	0.21
40	MNKD	4.91	3 Sep '21	5.00	0.588	0.15	609	19 Nov '21	5.50	0.794	0.50	14	-0.35	0.50	0.21
41	ACB	7.18	3 Sep '21	7.50	0.597	0.12	335	19 Nov '21	8.00	0.800	0.75	5	-0.63	0.50	0.20
42	SQQQ	7.57	1 Oct '21	7.50	0.456	0.48	400	17 Dec '21	8.00	0.656	0.90	1,677	-0.42	0.50	0.20
43	BBBY	28.33	3 Sep '21	28.50	0.543	0.81	216	19 Nov '21	29.00	0.738	3.55	42	-2.74	0.50	0.19
44	VVOS	5.28	17 Sep '21	5.00	0.803	0.70	161	19 Nov '21	7.50	0.998	0.35	7	0.35	2.50	0.19
45	OCX	4.20	17 Sep '21	5.00	1.147	0.35	20	19 Nov '21	7.50	1.340	0.30	42	0.05	2.50	0.19
46	VLDR	6.81	15 Oct '21	5.00	0.717	2.00	35	17 Dec '21	7.50	0.907	1.05	59	0.95	2.50	0.19
47	CLOV	8.61	10 Sep '21	8.50	0.911	0.67	790	19 Nov '21	9.00	1.098	1.62	214	-0.95	0.50	0.19
48	AMC	40.84	3 Sep '21	40.00	1.305	3.40	10,957	19 Nov '21	41.00	1.491	11.20	54	-7.80	1.00	0.19
49	MNKD	4.91	10 Sep '21	4.50	0.658	0.55	112	19 Nov '21	5.00	0.843	0.70	31	-0.15	0.50	0.18
50	SOXS	6.22	17 Sep '21	6.00	0.606	0.50	267	19 Nov '21	7.00	0.789	0.60	23	-0.10	1.00	0.18
51	CURI	12.54	17 Sep '21	12.50	0.501	0.70	49	19 Nov '21	15.00	0.678	0.80	102	-0.10	2.50	0.18
52	MVIS	14.71	10 Sep '21	14.50	0.914	1.20	77	19 Nov '21	15.00	1.091	2.75	11	-1.55	0.50	0.18
53	MNKD	4.91	3 Sep '21	4.50	0.666	0.50	2	19 Nov '21	5.00	0.843	0.70	31	-0.20	0.50	0.18
54	LCTX	2.52	15 Oct '21	2.50	1.014	0.40	70	17 Dec '21	5.00	1.191	0.15	12	0.25	2.50	0.18
55	ACB	7.18	10 Sep '21	7.50	0.624	0.23	62	19 Nov '21	8.00	0.800	0.75	5	-0.52	0.50	0.18
56	LOTZ	4.01	15 Oct '21	2.50	0.866	1.65	38	17 Dec '21	5.00	1.042	0.50	68	1.15	2.50	0.18
57	KMPH	8.88	17 Sep '21	10.00	0.873	0.40	71	19 Nov '21	12.50	1.049	0.60	30	-0.20	2.50	0.18
58	MNKD	4.91	17 Sep '21	5.00	0.618	0.30	102	19 Nov '21	5.50	0.794	0.50	14	-0.20	0.50	0.18
59	FUBO	27.05	10 Sep '21	27.50	0.614	1.13	71	19 Nov '21	28.00	0.789	3.60	7	-2.47	0.50	0.18
60	QS	21.48	3 Sep '21	22.00	0.583	0.48	1,386	19 Nov '21	22.50	0.756	2.55	29	-2.07	0.50	0.17
61	FUBO	27.05	3 Sep '21	27.50	0.616	0.73	643	19 Nov '21	28.00	0.789	3.60	7	-2.87	0.50	0.17
62	FTFT	2.45	17 Sep '21	2.50	1.247	0.30	100	19 Nov '21	5.00	1.421	0.15	124	0.15	2.50	0.17
63	PINS	57.22	3 Sep '21	57.00	0.351	1.25	1,143	19 Nov '21	57.50	0.519	5.50	182	-4.25	0.50	0.17
64	CODX	10.86	3 Sep '21	10.50	0.668	0.70	1	19 Nov '21	11.00	0.837	1.45	51	-0.75	0.50	0.17
65	FSR	14.04	17 Sep '21	14.50	0.623	0.65	124	19 Nov '21	15.00	0.792	1.69	804	-1.04	0.50	0.17
66	BNGO	5.88	17 Sep '21	6.00	0.655	0.32	1,782	19 Nov '21	7.00	0.820	0.52	122	-0.20	1.00	0.17
67	PLG	2.78	15 Oct '21	2.50	0.891	0.55	42	17 Dec '21	5.00	1.054	0.15	40	0.40	2.50	0.16
68	PINS	57.22	10 Sep '21	57.00	0.356	1.71	133	19 Nov '21	57.50	0.519	5.50	182	-3.79	0.50	0.16
69	KODK	7.21	1 Oct '21	7.00	0.765	0.94	6	17 Dec '21	7.50	0.927	1.21	22	-0.27	0.50	0.16
70	GMBL	9.25	17 Sep '21	10.00	0.859	0.50	120	19 Nov '21	12.50	1.019	0.75	12	-0.25	2.50	0.16
71	SPXU	15.49	1 Oct '21	15.50	0.363	0.77	6	17 Dec '21	16.00	0.523	1.51	267	-0.74	0.50	0.16
72	AMC	40.84	3 Sep '21	41.00	1.329	2.95	8,927	19 Nov '21	42.00	1.487	10.85	31	-7.90	1.00	0.16
73	BLRX	2.86	17 Sep '21	2.50	0.978	0.60	13	19 Nov '21	5.00	1.136	0.15	2	0.45	2.50	0.16
74	NKLA	10.13	17 Sep '21	10.50	0.834	0.68	23	19 Nov '21	11.00	0.991	1.50	9	-0.82	0.50	0.16
75	GOGL	12.02	15 Oct '21	10.00	0.315	2.10	33	17 Dec '21	12.50	0.472	0.95	82	1.15	2.50	0.16
76	CLOV	8.61	17 Sep '21	8.50	0.941	0.84	300	19 Nov '21	9.00	1.098	1.62	214	-0.78	0.50	0.16
77	TRIT	5.22	15 Oct '21	5.00	0.647	0.65	28	17 Dec '21	7.50	0.802	0.25	1,181	0.40	2.50	0.15
78	HYLN	8.98	1 Oct '21	8.50	0.730	1.11	2	17 Dec '21	9.00	0.884	1.63	15	-0.52	0.50	0.15
79	TUP	23.71	17 Sep '21	24.00	0.504	1.15	22	19 Nov '21	25.00	0.657	2.35	8	-1.20	1.00	0.15
80	AQST	4.04	17 Sep '21	5.00	1.051	0.15	128	19 Nov '21	7.50	1.204	0.20	4	-0.05	2.50	0.15
81	EVC	6.95	17 Sep '21	7.50	0.522	0.20	27	19 Nov '21	10.00	0.675	0.15	1	0.05	2.50	0.15
82	GWAC	10.50	15 Oct '21	10.00	0.392	0.95	1,587	17 Dec '21	12.50	0.544	0.50	146	0.45	2.50	0.15
83	SOLO	3.58	1 Oct '21	3.50	0.591	0.40	1	17 Dec '21	4.00	0.743	0.41	219	-0.01	0.50	0.15
84	HIMS	7.73	17 Sep '21	7.50	0.794	0.75	92	19 Nov '21	10.00	0.946	0.65	20	0.10	2.50	0.15
85	BITF	5.93	17 Sep '21	7.50	1.415	0.35	7,482	19 Nov '21	10.00	1.566	0.75	644	-0.40	2.50	0.15
86	CLOV	8.61	24 Sep '21	8.50	0.948	0.99	261	19 Nov '21	9.00	1.098	1.62	214	-0.63	0.50	0.15
87	RIG	3.68	10 Sep '21	3.50	0.626	0.29	900	19 Nov '21	4.00	0.774	0.40	4,456	-0.11	0.50	0.15
88	CSPR	5.14	15 Oct '21	5.00	0.645	0.60	6	17 Dec '21	7.50	0.793	0.25	37	0.35	2.50	0.15
89	DPW	2.45	15 Oct '21	2.00	1.014	0.65	1	17 Dec '21	2.50	1.162	0.50	35	0.15	0.50	0.15
90	REI	2.35	15 Oct '21	2.50	0.730	0.25	21	17 Dec '21	3.00	0.876	0.20	38	0.05	0.50	0.15
91	POSH	28.50	17 Sep '21	30.00	0.606	1.10	271	19 Nov '21	35.00	0.752	1.90	7	-0.80	5.00	0.15
92	PINS	57.22	17 Sep '21	57.00	0.375	2.20	136	19 Nov '21	57.50	0.519	5.50	182	-3.30	0.50	0.14
93	QS	21.48	10 Sep '21	22.00	0.612	0.81	402	19 Nov '21	22.50	0.756	2.55	29	-1.74	0.50	0.14
94	INO	8.78	24 Sep '21	8.50	0.672	0.87	4	19 Nov '21	9.00	0.815	1.09	11	-0.22	0.50	0.14
95	TWNK	15.60	17 Sep '21	15.00	0.164	0.80	3	19 Nov '21	17.50	0.306	0.20	1	0.60	2.50	0.14
96	SHCR	7.51	17 Sep '21	7.50	0.690	0.60	235	19 Nov '21	10.00	0.832	0.40	48	0.20	2.50	0.14
97	ENPH	174.99	3 Sep '21	172.50	0.444	5.75	32	19 Nov '21	175.00	0.586	19.35	35	-13.60	2.50	0.14
98	VET	6.67	15 Oct '21	7.50	0.638	0.40	52	17 Dec '21	10.00	0.779	0.30	46	0.10	2.50	0.14
99	CRTD	2.88	15 Oct '21	2.50	1.250	0.75	12	17 Dec '21	5.00	1.391	0.35	35	0.40	2.50	0.14
100	INO	8.78	17 Sep '21	8.50	0.677	0.74	22	19 Nov '21	9.00	0.815	1.09	11	-0.35	0.50	0.14

<< 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: 08-27 08-26 08-25 08-24 08-23 08-20

Option Spread Screener Report Date: