Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 12, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 ACN 315.40 19 Apr '24 7 305.00 0.275 1.30 174 300.00 0.307 0.55 200 0.75 5.00 6.67 0.03
2 ACN 315.40 10 May '24 28 305.00 0.228 4.00 130 300.00 0.253 2.40 72 1.60 5.00 3.13 0.02
3 ACN 315.40 19 Apr '24 7 310.00 0.250 2.25 185 305.00 0.275 1.15 174 1.10 5.00 4.55 0.02
4 ACN 315.40 26 Apr '24 14 305.00 0.244 2.25 89 300.00 0.259 1.15 182 1.10 5.00 4.55 0.02
5 ACN 315.40 26 Apr '24 14 310.00 0.231 3.70 85 305.00 0.244 1.95 89 1.75 5.00 2.86 0.01
6 ACN 315.40 10 May '24 28 295.00 0.256 2.25 55 290.00 0.267 1.20 1 1.05 5.00 4.76 0.01
7 ACN 315.40 21 Jun '24 70 305.00 0.247 8.80 11 300.00 0.257 6.70 33 2.10 5.00 2.38 0.01
8 ACN 315.40 17 May '24 35 300.00 0.241 3.50 246 295.00 0.250 2.30 23 1.20 5.00 4.17 0.01
9 ACN 315.40 17 May '24 35 305.00 0.232 4.80 138 300.00 0.241 3.20 246 1.60 5.00 3.12 0.01
10 ACN 315.40 17 May '24 35 310.00 0.224 6.40 91 305.00 0.232 4.40 138 2.00 5.00 2.50 0.01
11 ACN 315.40 17 May '24 35 295.00 0.250 2.65 23 290.00 0.258 1.65 111 1.00 5.00 5.00 0.01
12 ACN 315.40 24 May '24 42 310.00 0.221 7.20 7 305.00 0.229 4.90 1 2.30 5.00 2.17 0.01
13 ACN 315.40 26 Apr '24 14 300.00 0.259 1.50 182 295.00 0.266 0.10 6 1.40 5.00 3.57 0.01
14 ACN 315.40 17 May '24 35 280.00 0.281 1.10 106 275.00 0.288 0.60 2 0.50 5.00 10.00 0.01
15 ACN 315.40 21 Jun '24 70 290.00 0.262 4.80 130 285.00 0.269 3.40 1 1.40 5.00 3.57 0.01
16 ACN 315.40 20 Sep '24 161 250.00 0.291 2.80 0 245.00 0.298 2.20 0 0.60 5.00 8.33 0.01
17 ACN 315.40 21 Jun '24 70 310.00 0.241 10.60 150 305.00 0.247 8.40 11 2.20 5.00 2.27 0.01
18 ACN 315.40 21 Jun '24 70 280.00 0.273 3.20 4 275.00 0.280 2.10 0 1.10 5.00 4.55 0.01
19 ACN 315.40 20 Sep '24 161 245.00 0.298 2.45 0 240.00 0.303 1.85 0 0.60 5.00 8.33 0.01
20 ACN 315.40 16 Aug '24 126 280.00 0.258 5.40 0 275.00 0.264 4.20 3 1.20 5.00 4.17 0.01
21 ACN 315.40 16 Aug '24 126 275.00 0.264 4.50 3 270.00 0.269 3.50 2 1.00 5.00 5.00 0.01
22 ACN 315.40 20 Sep '24 161 305.00 0.242 14.00 2 300.00 0.247 10.60 24 3.40 5.00 1.47 0.01
23 ACN 315.40 16 Aug '24 126 295.00 0.245 8.80 3 290.00 0.250 7.10 0 1.70 5.00 2.94 0.01
24 ACN 315.40 15 Nov '24 217 305.00 0.255 17.30 0 300.00 0.260 14.40 1 2.90 5.00 1.72 0.00
25 ACN 315.40 16 Aug '24 126 290.00 0.250 7.50 0 285.00 0.255 6.00 3 1.50 5.00 3.33 0.00
26 ACN 315.40 21 Jun '24 70 295.00 0.258 5.90 44 290.00 0.262 4.40 130 1.50 5.00 3.33 0.00
27 ACN 315.40 21 Jun '24 70 285.00 0.269 3.80 1 280.00 0.273 2.70 4 1.10 5.00 4.55 0.00
28 ACN 315.40 16 Aug '24 126 300.00 0.241 10.30 13 295.00 0.245 8.30 3 2.00 5.00 2.50 0.00
29 ACN 315.40 24 May '24 42 305.00 0.229 5.50 1 300.00 0.232 3.50 2 2.00 5.00 2.50 0.00
30 ACN 315.40 16 Aug '24 126 305.00 0.238 12.00 9 300.00 0.241 9.80 13 2.20 5.00 2.27 0.00
31 ACN 315.40 21 Jun '24 70 275.00 0.280 2.50 0 270.00 0.283 1.65 7 0.85 5.00 5.88 0.00
32 ACN 315.40 16 Aug '24 126 285.00 0.255 6.40 3 280.00 0.258 4.90 0 1.50 5.00 3.33 0.00
33 ACN 315.40 10 May '24 28 300.00 0.253 3.00 72 295.00 0.256 1.80 55 1.20 5.00 4.17 0.00
34 ACN 315.40 20 Sep '24 161 285.00 0.256 8.00 2 280.00 0.259 6.10 0 1.90 5.00 2.63 0.00
35 ACN 315.40 20 Sep '24 161 310.00 0.240 16.00 25 305.00 0.242 13.50 2 2.50 5.00 2.00 0.00
36 ACN 315.40 16 Aug '24 126 310.00 0.235 13.90 8 305.00 0.238 11.50 9 2.40 5.00 2.08 0.00
37 ACN 315.40 24 May '24 42 300.00 0.232 4.10 2 295.00 0.235 2.15 0 1.95 5.00 2.56 0.00
38 ACN 315.40 15 Nov '24 217 310.00 0.253 19.30 13 305.00 0.255 16.40 0 2.90 5.00 1.72 0.00
39 ACN 315.40 21 Jun '24 70 300.00 0.257 7.30 33 295.00 0.258 5.50 44 1.80 5.00 2.78 0.00
40 ACN 315.40 20 Sep '24 161 240.00 0.303 2.10 0 235.00 0.303 1.30 0 0.80 5.00 6.25 0.00
41 ACN 315.40 18 Oct '24 189 310.00 0.249 18.00 0 305.00 0.248 13.90 0 4.10 5.00 1.22 -0.00
42 ACN 315.40 16 Aug '24 126 255.00 0.284 2.20 0 250.00 0.283 1.30 0 0.90 5.00 5.56 -0.00
43 ACN 315.40 20 Sep '24 161 270.00 0.268 5.30 0 265.00 0.266 3.40 0 1.90 5.00 2.63 -0.00
44 ACN 315.40 16 Aug '24 126 270.00 0.269 3.80 2 265.00 0.267 2.40 0 1.40 5.00 3.57 -0.00
45 ACN 315.40 15 Nov '24 217 295.00 0.269 15.10 0 290.00 0.265 11.60 0 3.50 5.00 1.43 -0.00
46 ACN 315.40 17 May '24 35 290.00 0.258 1.95 111 285.00 0.253 0.70 7 1.25 5.00 4.00 -0.00
47 ACN 315.40 10 May '24 28 310.00 0.233 5.60 7 305.00 0.228 3.30 130 2.30 5.00 2.17 -0.00
48 ACN 315.40 20 Sep '24 161 275.00 0.274 7.20 5 270.00 0.268 4.50 0 2.70 5.00 1.85 -0.01
49 ACN 315.40 3 May '24 21 310.00 0.237 5.00 79 305.00 0.231 2.30 34 2.70 5.00 1.85 -0.01
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.