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 5, 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 COST 713.72 17 May '24 42 765.00 0.149 53.75 0 760.00 0.185 43.05 0 10.70 5.00 0.47 0.04
2 COST 713.72 12 Apr '24 7 712.50 0.167 6.50 127 710.00 0.175 5.00 223 1.50 2.50 1.67 0.01
3 COST 713.72 12 Apr '24 7 717.50 0.169 9.00 48 715.00 0.170 7.05 352 1.95 2.50 1.28 0.00
4 COST 713.72 12 Apr '24 7 720.00 0.167 10.50 253 717.50 0.169 8.45 48 2.05 2.50 1.22 0.00
5 COST 713.72 20 Dec '24 259 765.00 0.219 71.30 0 760.00 0.219 66.50 0 4.80 5.00 1.04 0.00
6 COST 713.72 12 Apr '24 7 710.00 0.175 5.35 223 707.50 0.175 4.05 120 1.30 2.50 1.92 0.00
7 COST 713.72 20 Sep '24 168 760.00 0.190 60.45 0 755.00 0.190 55.35 0 5.10 5.00 0.98 0.00
8 COST 713.72 21 Mar '25 350 800.00 0.248 99.75 0 795.00 0.248 93.35 0 6.40 5.00 0.78 -0.00
9 COST 713.72 21 Mar '25 350 760.00 0.241 73.75 0 755.00 0.240 68.75 0 5.00 5.00 1.00 -0.00
10 COST 713.72 21 Mar '25 350 795.00 0.248 96.30 0 790.00 0.248 90.50 0 5.80 5.00 0.86 -0.00
11 COST 713.72 18 Oct '24 196 790.00 0.201 84.25 0 785.00 0.200 76.90 0 7.35 5.00 0.68 -0.00
12 COST 713.72 21 Mar '25 350 765.00 0.242 76.70 0 760.00 0.241 71.45 0 5.25 5.00 0.95 -0.00
13 COST 713.72 20 Sep '24 168 785.00 0.191 78.40 0 780.00 0.189 72.00 0 6.40 5.00 0.78 -0.00
14 COST 713.72 21 Mar '25 350 835.00 0.265 126.50 0 830.00 0.263 119.75 0 6.75 5.00 0.74 -0.00
15 COST 713.72 12 Apr '24 7 715.00 0.170 7.70 352 712.50 0.167 5.90 127 1.80 2.50 1.39 -0.00
16 COST 713.72 18 Oct '24 196 820.00 0.214 111.25 0 815.00 0.208 102.25 0 9.00 5.00 0.56 -0.01
17 COST 713.72 20 Dec '24 259 760.00 0.219 68.40 0 755.00 0.212 60.70 1 7.70 5.00 0.65 -0.01
18 COST 713.72 20 Sep '24 168 765.00 0.197 66.80 0 760.00 0.190 58.55 0 8.25 5.00 0.61 -0.01
19 COST 713.72 20 Sep '24 168 780.00 0.189 74.90 0 775.00 0.181 65.25 0 9.65 5.00 0.52 -0.01
20 COST 713.72 12 Apr '24 7 722.50 0.175 15.50 5 720.00 0.167 9.95 253 5.55 2.50 0.45 -0.01
21 COST 713.72 18 Oct '24 196 795.00 0.211 91.30 0 790.00 0.201 82.05 0 9.25 5.00 0.54 -0.01
22 COST 713.72 20 Dec '24 259 840.00 0.248 132.00 0 835.00 0.238 121.35 0 10.65 5.00 0.47 -0.01
23 COST 713.72 21 Jun '24 77 785.00 0.190 76.05 0 780.00 0.179 68.10 0 7.95 5.00 0.63 -0.01
24 COST 713.72 18 Oct '24 196 775.00 0.206 75.90 0 770.00 0.190 64.20 0 11.70 5.00 0.43 -0.02
25 COST 713.72 17 Jan '25 287 820.00 0.251 116.00 0 815.00 0.233 104.00 0 12.00 5.00 0.42 -0.02
26 COST 713.72 20 Sep '24 168 805.00 0.207 98.55 0 800.00 0.184 85.00 0 13.55 5.00 0.37 -0.02
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.