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 2, 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 DIA 391.61 5 Apr '24 3 397.00 0.068 5.50 63 396.00 0.087 4.40 121 1.10 1.00 0.91 0.02
2 DIA 391.61 5 Apr '24 3 396.00 0.087 4.65 121 395.00 0.104 3.60 2,421 1.05 1.00 0.95 0.02
3 DIA 391.61 12 Apr '24 10 398.00 0.073 6.80 118 397.50 0.086 6.20 2 0.60 0.50 0.83 0.01
4 DIA 391.61 12 Apr '24 10 400.00 0.068 8.55 32 399.00 0.076 7.40 56 1.15 1.00 0.87 0.01
5 DIA 391.61 5 Apr '24 3 391.00 0.119 1.46 1,214 390.00 0.124 1.02 1,151 0.44 1.00 2.27 0.01
6 DIA 391.61 19 Apr '24 17 400.00 0.075 8.75 16 399.00 0.079 7.70 3 1.05 1.00 0.95 0.00
7 DIA 391.61 5 Apr '24 3 392.00 0.115 1.86 845 391.00 0.119 1.35 1,214 0.51 1.00 1.96 0.00
8 DIA 391.61 12 Apr '24 10 397.00 0.085 6.00 3 396.00 0.090 5.05 101 0.95 1.00 1.05 0.00
9 DIA 391.61 5 Apr '24 3 395.00 0.104 3.85 2,421 394.00 0.108 2.90 285 0.95 1.00 1.05 0.00
10 DIA 391.61 19 Apr '24 17 397.00 0.085 6.45 33 396.00 0.089 5.60 20 0.85 1.00 1.18 0.00
11 DIA 391.61 12 Apr '24 10 396.00 0.090 5.25 101 395.00 0.094 4.40 126 0.85 1.00 1.18 0.00
12 DIA 391.61 12 Apr '24 10 392.00 0.102 2.87 34 391.00 0.106 2.39 140 0.48 1.00 2.08 0.00
13 DIA 391.61 5 Apr '24 3 394.00 0.108 3.10 285 393.00 0.112 2.30 276 0.80 1.00 1.25 0.00
14 DIA 391.61 5 Apr '24 3 392.50 0.111 2.15 197 392.00 0.115 1.79 845 0.36 0.50 1.39 0.00
15 DIA 391.61 26 Apr '24 24 399.00 0.080 8.25 3 398.00 0.084 7.30 11 0.95 1.00 1.05 0.00
16 DIA 391.61 5 Apr '24 3 390.00 0.124 1.11 1,151 389.00 0.128 0.78 193 0.33 1.00 3.03 0.00
17 DIA 391.61 26 Apr '24 24 396.00 0.088 6.20 4 395.00 0.091 5.45 219 0.75 1.00 1.33 0.00
18 DIA 391.61 19 Apr '24 17 394.00 0.094 4.55 16 393.00 0.097 3.90 36 0.65 1.00 1.54 0.00
19 DIA 391.61 19 Apr '24 17 390.00 0.103 2.73 556 389.00 0.106 2.35 67 0.38 1.00 2.63 0.00
20 DIA 391.61 12 Apr '24 10 394.00 0.097 3.95 141 393.00 0.100 3.25 143 0.70 1.00 1.43 0.00
21 DIA 391.61 26 Apr '24 24 391.00 0.099 3.70 7 390.00 0.102 3.20 46 0.50 1.00 2.00 0.00
22 DIA 391.61 12 Apr '24 10 390.00 0.108 2.07 385 389.00 0.110 1.70 34 0.37 1.00 2.70 0.00
23 DIA 391.61 3 May '24 31 401.00 0.081 10.15 1 400.00 0.083 9.15 56 1.00 1.00 1.00 0.00
24 DIA 391.61 12 Apr '24 10 395.00 0.094 4.60 126 394.00 0.097 3.80 141 0.80 1.00 1.25 0.00
25 DIA 391.61 19 Apr '24 17 396.00 0.089 5.75 20 395.00 0.091 5.00 281 0.75 1.00 1.33 0.00
26 DIA 391.61 19 Apr '24 17 391.00 0.101 3.15 172 390.00 0.103 2.69 556 0.46 1.00 2.17 0.00
27 DIA 391.61 19 Apr '24 17 395.00 0.091 5.10 281 394.00 0.094 4.40 16 0.70 1.00 1.43 0.00
28 DIA 391.61 3 May '24 31 399.00 0.085 8.65 802 398.00 0.087 7.75 0 0.90 1.00 1.11 0.00
29 DIA 391.61 3 May '24 31 402.00 0.079 10.95 1 401.00 0.081 9.90 1 1.05 1.00 0.95 0.00
30 DIA 391.61 3 May '24 31 396.00 0.092 6.75 3 395.00 0.094 6.00 716 0.75 1.00 1.33 0.00
31 DIA 391.61 19 Apr '24 17 392.00 0.099 3.55 32 391.00 0.101 3.00 172 0.55 1.00 1.82 0.00
32 DIA 391.61 12 Apr '24 10 391.00 0.106 2.44 140 390.00 0.108 2.02 385 0.42 1.00 2.38 0.00
33 DIA 391.61 3 May '24 31 394.00 0.096 5.65 502 393.00 0.098 5.00 9 0.65 1.00 1.54 0.00
34 DIA 391.61 19 Apr '24 17 399.00 0.079 7.95 3 398.00 0.082 6.90 20 1.05 1.00 0.95 0.00
35 DIA 391.61 26 Apr '24 24 394.00 0.093 5.10 1 393.00 0.095 4.40 13 0.70 1.00 1.43 0.00
36 DIA 391.61 19 Apr '24 17 401.00 0.073 9.65 0 400.00 0.075 8.50 16 1.15 1.00 0.87 0.00
37 DIA 391.61 3 May '24 31 400.00 0.083 9.40 56 399.00 0.085 8.45 802 0.95 1.00 1.05 0.00
38 DIA 391.61 3 May '24 31 391.00 0.102 4.35 9 390.00 0.104 3.80 23 0.55 1.00 1.82 0.00
39 DIA 391.61 3 May '24 31 397.00 0.090 7.35 2 396.00 0.092 6.55 3 0.80 1.00 1.25 0.00
40 DIA 391.61 26 Apr '24 24 395.00 0.091 5.65 219 394.00 0.093 4.90 1 0.75 1.00 1.33 0.00
41 DIA 391.61 3 May '24 31 390.00 0.104 3.95 23 389.00 0.105 3.45 24 0.50 1.00 2.00 0.00
42 DIA 391.61 26 Apr '24 24 390.00 0.102 3.35 46 389.00 0.104 2.86 5 0.49 1.00 2.04 0.00
43 DIA 391.61 3 May '24 31 395.00 0.094 6.20 716 394.00 0.096 5.50 502 0.70 1.00 1.43 0.00
44 DIA 391.61 26 Apr '24 24 397.00 0.086 6.85 11 396.00 0.088 6.00 4 0.85 1.00 1.18 0.00
45 DIA 391.61 26 Apr '24 24 392.50 0.096 4.35 4 392.00 0.098 4.00 23 0.35 0.50 1.43 0.00
46 DIA 391.61 12 Apr '24 10 392.50 0.100 3.15 39 392.00 0.102 2.80 34 0.35 0.50 1.43 0.00
47 DIA 391.61 3 May '24 31 392.00 0.100 4.75 1 391.00 0.102 4.15 9 0.60 1.00 1.67 0.00
48 DIA 391.61 26 Apr '24 24 397.50 0.085 7.20 0 397.00 0.086 6.65 11 0.55 0.50 0.91 0.00
49 DIA 391.61 3 May '24 31 397.50 0.088 7.65 1 397.00 0.090 7.15 2 0.50 0.50 1.00 0.00
50 DIA 391.61 26 Apr '24 24 400.00 0.079 9.05 0 399.00 0.080 8.00 3 1.05 1.00 0.95 0.00
51 DIA 391.61 3 May '24 31 392.50 0.099 4.95 2 392.00 0.100 4.60 1 0.35 0.50 1.43 0.00
52 DIA 391.61 26 Apr '24 24 393.00 0.095 4.60 13 392.50 0.096 4.20 4 0.40 0.50 1.25 0.00
53 DIA 391.61 26 Apr '24 24 392.00 0.098 4.15 23 391.00 0.099 3.55 7 0.60 1.00 1.67 0.00
54 DIA 391.61 26 Apr '24 24 398.00 0.084 7.55 11 397.50 0.085 6.95 0 0.60 0.50 0.83 0.00
55 DIA 391.61 3 May '24 31 398.00 0.087 8.00 0 397.50 0.088 7.45 1 0.55 0.50 0.91 0.00
56 DIA 391.61 3 May '24 31 393.00 0.098 5.20 9 392.50 0.099 4.80 2 0.40 0.50 1.25 0.00
57 DIA 391.61 12 Apr '24 10 393.00 0.100 3.40 143 392.50 0.100 3.00 39 0.40 0.50 1.25 0.00
58 DIA 391.61 12 Apr '24 10 397.50 0.086 6.40 2 397.00 0.085 5.80 3 0.60 0.50 0.83 -0.00
59 DIA 391.61 5 Apr '24 3 393.00 0.112 2.44 276 392.50 0.111 2.02 197 0.42 0.50 1.19 -0.00
60 DIA 391.61 12 Apr '24 10 399.00 0.076 7.65 56 398.00 0.073 6.55 118 1.10 1.00 0.91 -0.00
61 DIA 391.61 5 Apr '24 3 397.50 0.080 6.05 21 397.00 0.068 5.30 63 0.75 0.50 0.67 -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.