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 March 18, 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	FIII	10.24	16 Apr '21	10.00	0.231	0.45	2,300	18 Jun '21	12.50	0.803	0.80	97	-0.35	2.50	0.57
2	PACE	10.07	16 Apr '21	10.00	0.167	0.30	37	18 Jun '21	12.50	0.704	0.45	1	-0.15	2.50	0.54
3	HEPA	2.10	16 Apr '21	2.50	1.728	0.30	322	18 Jun '21	5.00	2.129	0.35	147	-0.05	2.50	0.40
4	PDAC	10.60	16 Apr '21	10.00	0.325	0.80	892	18 Jun '21	12.50	0.708	0.70	19	0.10	2.50	0.38
5	AHT	3.62	16 Apr '21	2.50	1.254	1.30	134	18 Jun '21	5.00	1.627	0.75	478	0.55	2.50	0.37
6	GSAH	11.10	16 Apr '21	10.00	0.243	1.30	939	18 Jun '21	12.50	0.614	0.80	373	0.50	2.50	0.37
7	PRPB	10.12	16 Apr '21	10.00	0.139	0.25	65	18 Jun '21	12.50	0.491	0.20	22	0.05	2.50	0.35
8	EMAN	3.86	16 Apr '21	5.00	1.299	0.30	83	18 Jun '21	7.50	1.639	0.30	2	0	2.50	0.34
9	ACB	10.00	26 Mar '21	9.50	0.964	0.85	11	21 May '21	10.00	1.294	2.06	157	-1.21	0.50	0.33
10	QLGN	3.05	16 Apr '21	5.00	1.724	0.30	47	18 Jun '21	7.50	2.044	0.45	20	-0.15	2.50	0.32
11	FPAC	9.96	16 Apr '21	10.00	0.128	0.15	134	18 Jun '21	12.50	0.445	0.10	61	0.05	2.50	0.32
12	CCAC	10.38	18 Jun '21	10.00	0.264	1.05	155	20 Aug '21	12.50	0.568	0.80	7	0.25	2.50	0.30
13	IPOD	11.68	16 Apr '21	10.00	0.291	1.85	105	18 Jun '21	12.50	0.590	1.00	32	0.85	2.50	0.30
14	CRIS	11.10	16 Apr '21	10.00	1.305	2.20	37	18 Jun '21	12.50	1.602	2.95	100	-0.75	2.50	0.30
15	CCAC	10.38	16 Apr '21	10.00	0.244	0.55	732	18 Jun '21	12.50	0.540	0.40	82	0.15	2.50	0.30
16	GSAH	11.10	18 Jun '21	10.00	0.312	1.40	194	20 Aug '21	12.50	0.596	1.15	340	0.25	2.50	0.28
17	RBAC	10.06	16 Apr '21	10.00	0.149	0.25	1,412	18 Jun '21	12.50	0.431	0.15	145	0.10	2.50	0.28
18	QELL	10.21	16 Apr '21	10.00	0.226	0.40	1,789	18 Jun '21	12.50	0.496	0.25	1,001	0.15	2.50	0.27
19	AQB	7.28	16 Apr '21	7.50	1.033	0.80	169	18 Jun '21	10.00	1.303	1.05	28	-0.25	2.50	0.27
20	NR	3.16	16 Apr '21	2.50	0.750	1.05	23	18 Jun '21	5.00	1.016	0.15	4	0.90	2.50	0.27
21	INO	9.84	26 Mar '21	9.50	1.006	0.81	71	21 May '21	10.00	1.269	1.91	15	-1.10	0.50	0.26
22	GSAH	11.10	21 May '21	10.00	0.299	1.30	1,570	16 Jul '21	12.50	0.558	0.80	320	0.50	2.50	0.26
23	RIG	3.80	26 Mar '21	3.50	0.787	0.40	109	21 May '21	4.00	1.045	0.57	382	-0.17	0.50	0.26
24	THCB	13.85	16 Apr '21	12.50	0.703	1.90	62	18 Jun '21	15.00	0.957	2.10	131	-0.20	2.50	0.25
25	ACB	10.00	26 Mar '21	10.50	1.048	0.42	663	21 May '21	11.00	1.284	1.69	31	-1.27	0.50	0.24
26	ARAY	5.13	16 Apr '21	5.00	0.403	0.50	11	18 Jun '21	6.00	0.633	0.20	1	0.30	1.00	0.23
27	CRNT	4.25	16 Apr '21	2.50	0.992	1.85	63	18 Jun '21	5.00	1.220	0.75	82	1.10	2.50	0.23
28	UVXY	7.14	9 Apr '21	7.50	1.373	0.87	211	18 Jun '21	8.00	1.597	1.80	446	-0.93	0.50	0.22
29	MBIO	3.42	16 Apr '21	5.00	1.332	0.15	357	18 Jun '21	7.50	1.554	0.20	191	-0.05	2.50	0.22
30	BTWN	11.75	16 Apr '21	10.00	0.418	1.90	157	18 Jun '21	12.50	0.640	1.10	29	0.80	2.50	0.22
31	PRPB	10.12	18 Jun '21	10.00	0.267	0.70	14	20 Aug '21	12.50	0.484	0.50	22	0.20	2.50	0.22
32	UVXY	7.14	1 Apr '21	7.50	1.380	0.66	4,345	18 Jun '21	8.00	1.597	1.80	446	-1.14	0.50	0.22
33	CRK	5.26	16 Apr '21	6.00	0.625	0.25	72	18 Jun '21	7.00	0.840	0.35	26	-0.10	1.00	0.22
34	ACB	10.00	9 Apr '21	10.50	1.071	0.89	195	18 Jun '21	11.00	1.283	2.14	95	-1.25	0.50	0.21
35	CSPR	8.08	16 Apr '21	7.50	0.798	1.15	1	18 Jun '21	10.00	1.008	0.85	9	0.30	2.50	0.21
36	CRK	5.26	16 Apr '21	5.00	0.571	0.55	27	18 Jun '21	6.00	0.778	0.45	97	0.10	1.00	0.21
37	CHPT	24.00	26 Mar '21	23.00	0.914	1.97	3	21 May '21	25.00	1.118	4.00	57	-2.03	2.00	0.20
38	OEG	5.68	16 Apr '21	5.00	1.565	1.40	43	18 Jun '21	7.50	1.767	1.35	34	0.05	2.50	0.20
39	CALA	2.74	16 Apr '21	2.50	1.255	0.55	15	18 Jun '21	5.00	1.456	0.20	52	0.35	2.50	0.20
40	IPOF	11.40	16 Apr '21	10.00	0.442	1.56	676	18 Jun '21	12.50	0.641	1.02	526	0.54	2.50	0.20
41	CLDR	12.17	9 Apr '21	12.00	0.474	0.75	1	18 Jun '21	12.50	0.654	1.42	62	-0.67	0.50	0.18
42	OGI	3.84	16 Apr '21	3.00	1.303	1.05	363	18 Jun '21	4.00	1.483	1.00	62	0.05	1.00	0.18
43	FTEK	3.49	16 Apr '21	4.00	1.232	0.35	39	18 Jun '21	5.00	1.411	0.40	1	-0.05	1.00	0.18
44	UVXY	7.14	23 Apr '21	7.50	1.421	1.13	67	18 Jun '21	8.00	1.597	1.80	446	-0.67	0.50	0.18
45	IPOF	11.40	16 Apr '21	12.50	0.620	0.42	925	18 Jun '21	15.00	0.793	0.65	543	-0.23	2.50	0.17
46	UVXY	7.14	30 Apr '21	7.50	1.424	1.25	98	18 Jun '21	8.00	1.597	1.80	446	-0.55	0.50	0.17
47	VXX	13.29	9 Apr '21	13.50	0.822	1.00	447	18 Jun '21	14.00	0.991	2.31	2,416	-1.31	0.50	0.17
48	DPW	3.64	16 Apr '21	4.00	1.744	0.60	775	18 Jun '21	4.50	1.906	1.00	1	-0.40	0.50	0.16
49	IVR	3.89	16 Apr '21	3.50	0.440	0.49	193	18 Jun '21	4.00	0.601	0.41	1,532	0.08	0.50	0.16
50	PDAC	10.60	16 Apr '21	12.50	0.588	0.30	29	18 Jun '21	15.00	0.748	0.35	22	-0.05	2.50	0.16
51	BTWN	11.75	15 Oct '21	10.00	0.598	3.10	277	17 Dec '21	12.50	0.755	2.50	5	0.60	2.50	0.16
52	SSSS	13.46	16 Apr '21	12.50	0.370	1.25	71	18 Jun '21	15.00	0.527	0.55	27	0.70	2.50	0.16
53	FINV	8.47	16 Apr '21	7.50	0.955	1.50	531	18 Jun '21	10.00	1.111	1.30	487	0.20	2.50	0.16
54	AYRO	6.51	16 Apr '21	7.50	1.318	0.65	149	18 Jun '21	10.00	1.472	0.90	6	-0.25	2.50	0.15
55	OEG	5.68	21 May '21	5.00	1.672	1.90	15	16 Jul '21	7.50	1.822	1.60	104	0.30	2.50	0.15
56	VXX	13.29	1 Apr '21	13.50	0.843	0.80	1,709	18 Jun '21	14.00	0.991	2.31	2,416	-1.51	0.50	0.15
57	LLNW	3.31	16 Apr '21	3.00	0.786	0.55	38	18 Jun '21	3.50	0.933	0.50	13	0.05	0.50	0.15
58	FLNT	4.90	16 Apr '21	2.50	1.029	2.50	11	18 Jun '21	5.00	1.176	1.05	83	1.45	2.50	0.15
59	LLNW	3.31	16 Apr '21	3.50	0.773	0.30	49	18 Jun '21	4.00	0.917	0.35	20	-0.05	0.50	0.14
60	FSM	7.29	16 Apr '21	7.00	0.715	0.75	85	18 Jun '21	8.00	0.859	0.95	50	-0.20	1.00	0.14
61	ACB	10.00	9 Apr '21	9.50	1.126	1.43	4	18 Jun '21	10.00	1.269	2.45	58	-1.02	0.50	0.14
62	TTCF	21.15	16 Apr '21	20.00	0.720	2.45	76	18 Jun '21	22.50	0.862	2.90	67	-0.45	2.50	0.14
63	CSTM	15.46	26 Mar '21	15.50	0.569	0.55	15	21 May '21	16.00	0.710	1.45	26	-0.90	0.50	0.14
64	FLNT	4.90	16 Apr '21	5.00	1.125	0.60	383	18 Jun '21	7.50	1.262	0.50	245	0.10	2.50	0.14
65	ACB	10.00	23 Apr '21	9.50	1.132	1.84	6	18 Jun '21	10.00	1.269	2.45	58	-0.61	0.50	0.14
66	FSM	7.29	16 Apr '21	8.00	0.764	0.40	148	18 Jun '21	9.00	0.898	0.70	20	-0.30	1.00	0.13
67	MNKD	3.63	26 Mar '21	3.50	1.090	0.35	21	21 May '21	4.00	1.224	0.50	8	-0.15	0.50	0.13
68	FTEK	3.49	16 Apr '21	3.00	1.206	0.90	4	18 Jun '21	4.00	1.339	0.60	6	0.30	1.00	0.13
69	FINV	8.47	16 Apr '21	10.00	1.008	0.50	7,772	18 Jun '21	12.50	1.140	0.80	274	-0.30	2.50	0.13
70	CPRX	4.21	16 Apr '21	5.00	0.781	0.15	249	18 Jun '21	7.50	0.912	0.10	149	0.05	2.50	0.13
71	TECS	8.06	23 Apr '21	8.50	0.754	0.80	1	18 Jun '21	9.00	0.885	0.95	14	-0.15	0.50	0.13
72	CCAC	10.38	18 Jun '21	12.50	0.540	0.50	82	20 Aug '21	15.00	0.671	0.50	2	0	2.50	0.13
73	NOK	3.91	9 Apr '21	3.50	0.477	0.49	77	18 Jun '21	4.00	0.607	0.43	1,171	0.06	0.50	0.13
74	ABEO	2.14	16 Apr '21	2.50	1.776	0.35	483	18 Jun '21	5.00	1.905	0.15	64	0.20	2.50	0.13
75	SLCA	12.89	16 Apr '21	12.00	0.710	1.75	11	18 Jun '21	13.00	0.837	1.95	187	-0.20	1.00	0.13
76	VXX	13.29	23 Apr '21	13.50	0.865	1.37	35	18 Jun '21	14.00	0.991	2.31	2,416	-0.94	0.50	0.13
77	SOS	7.50	26 Mar '21	7.00	1.936	1.20	3,224	21 May '21	7.50	2.057	2.45	2,141	-1.25	0.50	0.12
78	CLDR	12.17	23 Apr '21	12.00	0.534	0.98	1	18 Jun '21	12.50	0.654	1.42	62	-0.44	0.50	0.12
79	SPXU	24.90	9 Apr '21	24.50	0.492	1.47	35	18 Jun '21	25.00	0.613	2.95	673	-1.48	0.50	0.12
80	GNPX	5.06	16 Apr '21	5.00	1.234	0.80	127	18 Jun '21	7.50	1.345	0.60	8	0.20	2.50	0.11
81	RRD	4.47	16 Apr '21	4.00	0.894	0.80	5	18 Jun '21	5.00	1.004	0.60	2	0.20	1.00	0.11
82	GILT	12.37	16 Apr '21	12.50	1.000	1.55	21	18 Jun '21	15.00	1.109	1.75	31	-0.20	2.50	0.11
83	SPXU	24.90	1 Apr '21	24.50	0.504	1.28	151	18 Jun '21	25.00	0.613	2.95	673	-1.67	0.50	0.11
84	ACB	10.00	30 Apr '21	10.50	1.175	1.58	52	18 Jun '21	11.00	1.283	2.14	95	-0.56	0.50	0.11
85	GDOT	50.05	16 Apr '21	55.00	0.460	1.05	13	18 Jun '21	60.00	0.565	2.15	1	-1.10	5.00	0.11
86	CLSK	23.20	16 Apr '21	22.50	1.506	4.30	770	18 Jun '21	25.00	1.611	6.60	229	-2.30	2.50	0.11
87	RMO	12.50	18 Jun '21	12.50	1.030	2.65	44	20 Aug '21	15.00	1.135	2.50	10	0.15	2.50	0.10
88	GEL	9.41	16 Apr '21	10.00	0.599	0.45	128	18 Jun '21	12.50	0.701	0.40	197	0.05	2.50	0.10
89	CMRE	10.10	16 Apr '21	10.00	0.441	0.60	78	18 Jun '21	11.00	0.543	0.65	9	-0.05	1.00	0.10
90	CVE	7.87	16 Apr '21	8.00	0.530	0.50	27	18 Jun '21	9.00	0.631	0.55	1,453	-0.05	1.00	0.10
91	VXX	13.29	30 Apr '21	13.50	0.891	1.55	31	18 Jun '21	14.00	0.991	2.31	2,416	-0.76	0.50	0.10
92	GNPX	5.06	16 Apr '21	7.50	1.270	0.20	1	18 Jun '21	10.00	1.370	0.30	24	-0.10	2.50	0.10
93	NYMT	4.55	16 Apr '21	4.50	0.243	0.20	167	18 Jun '21	5.00	0.342	0.10	33	0.10	0.50	0.10
94	BKEP	3.15	16 Apr '21	2.50	0.800	0.80	12	18 Jun '21	5.00	0.898	0.10	8	0.70	2.50	0.10
95	DSX	3.37	16 Apr '21	4.00	0.860	0.20	49	18 Jun '21	5.00	0.958	0.20	254	0	1.00	0.10
96	UA	19.42	9 Apr '21	19.50	0.427	0.85	1	18 Jun '21	20.00	0.525	1.70	41	-0.85	0.50	0.10
97	IPOD	11.68	16 Apr '21	12.50	0.605	0.50	878	18 Jun '21	15.00	0.702	0.45	52	0.05	2.50	0.10
98	SDOW	9.86	16 Apr '21	10.00	0.576	0.60	3,010	18 Jun '21	11.00	0.672	0.80	150	-0.20	1.00	0.10
99	QD	2.92	16 Apr '21	2.50	1.306	0.75	44	18 Jun '21	3.00	1.402	0.70	7	0.05	0.50	0.10
100	PUMP	11.05	16 Apr '21	12.50	0.700	0.40	44	18 Jun '21	15.00	0.796	0.40	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: 03-18 03-17 03-16 03-15 03-12 03-11

Option Spread Screener Report Date: