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 FIVE 171.13 19 Apr '24 17 180.00 0.219 10.30 45 175.00 0.264 6.00 208 4.30 5.00 1.16 0.04
2 FIVE 171.13 19 Apr '24 17 165.00 0.274 1.80 41 160.00 0.288 0.70 40 1.10 5.00 4.55 0.01
3 FIVE 171.13 17 May '24 45 180.00 0.242 11.70 4 175.00 0.254 8.00 5 3.70 5.00 1.35 0.01
4 FIVE 171.13 21 Jun '24 80 175.00 0.304 12.00 31 170.00 0.315 9.00 2 3.00 5.00 1.67 0.01
5 FIVE 171.13 17 May '24 45 170.00 0.261 5.80 4 165.00 0.270 3.60 29 2.20 5.00 2.27 0.01
6 FIVE 171.13 17 May '24 45 165.00 0.270 3.80 29 160.00 0.278 2.25 16 1.55 5.00 3.23 0.01
7 FIVE 171.13 19 Apr '24 17 175.00 0.264 6.30 208 170.00 0.272 3.30 91 3.00 5.00 1.67 0.01
8 FIVE 171.13 19 Jul '24 108 165.00 0.311 8.40 54 160.00 0.319 6.30 27 2.10 5.00 2.38 0.01
9 FIVE 171.13 15 Nov '24 227 165.00 0.324 13.10 65 160.00 0.332 10.60 0 2.50 5.00 2.00 0.01
10 FIVE 171.13 21 Jun '24 80 170.00 0.315 9.50 2 165.00 0.322 6.90 369 2.60 5.00 1.92 0.01
11 FIVE 171.13 17 May '24 45 175.00 0.254 8.40 5 170.00 0.261 5.40 4 3.00 5.00 1.67 0.01
12 FIVE 171.13 21 Jun '24 80 165.00 0.322 7.40 369 160.00 0.329 5.20 23 2.20 5.00 2.27 0.01
13 FIVE 171.13 19 Jul '24 108 175.00 0.302 13.10 0 170.00 0.307 10.20 0 2.90 5.00 1.72 0.01
14 FIVE 171.13 16 Aug '24 136 170.00 0.300 11.50 0 165.00 0.305 8.90 0 2.60 5.00 1.92 0.01
15 FIVE 171.13 19 Jul '24 108 180.00 0.297 16.00 1 175.00 0.302 12.70 0 3.30 5.00 1.52 0.00
16 FIVE 171.13 16 Aug '24 136 180.00 0.292 16.70 0 175.00 0.296 13.60 4 3.10 5.00 1.61 0.00
17 FIVE 171.13 19 Jul '24 108 170.00 0.307 10.60 0 165.00 0.311 8.00 54 2.60 5.00 1.92 0.00
18 FIVE 171.13 16 Aug '24 136 175.00 0.296 13.90 4 170.00 0.300 11.00 0 2.90 5.00 1.72 0.00
19 FIVE 171.13 16 Aug '24 136 165.00 0.305 9.30 0 160.00 0.309 7.00 4 2.30 5.00 2.17 0.00
20 FIVE 171.13 17 Jan '25 290 180.00 0.342 22.70 49 175.00 0.344 19.50 0 3.20 5.00 1.56 0.00
21 FIVE 171.13 19 Apr '24 17 170.00 0.272 3.60 91 165.00 0.274 1.60 41 2.00 5.00 2.50 0.00
22 FIVE 171.13 21 Jun '24 80 180.00 0.302 14.90 11 175.00 0.304 11.50 31 3.40 5.00 1.47 0.00
23 FIVE 171.13 17 Jan '25 290 175.00 0.344 20.10 0 170.00 0.345 17.00 0 3.10 5.00 1.61 0.00
24 FIVE 171.13 16 Jan '26 654 180.00 0.449 32.10 10 175.00 0.449 26.20 0 5.90 5.00 0.85 -0.00
25 FIVE 171.13 17 Jan '25 290 165.00 0.341 15.30 0 160.00 0.339 11.60 0 3.70 5.00 1.35 -0.00
26 FIVE 171.13 17 Jan '25 290 170.00 0.345 17.60 0 165.00 0.341 14.10 0 3.50 5.00 1.43 -0.00
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.