Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 July 22, 2022. 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 GLD 160.67 12 Aug '22 21 161.00 0.157 2.61 44 160.00 0.160 2.08 154 0.53 1.00 1.89 0.00
2 GLD 160.67 5 Aug '22 14 159.00 0.164 1.34 170 158.00 0.167 0.98 52 0.36 1.00 2.78 0.00
3 GLD 160.67 12 Aug '22 21 159.00 0.160 1.73 12 158.00 0.162 1.34 4 0.39 1.00 2.56 0.00
4 GLD 160.67 16 Sep '22 56 161.00 0.154 4.05 250 160.00 0.156 3.50 44 0.55 1.00 1.82 0.00
5 GLD 160.67 5 Aug '22 14 160.00 0.162 1.73 526 159.00 0.164 1.29 170 0.44 1.00 2.27 0.00
6 GLD 160.67 19 Aug '22 28 160.00 0.155 2.45 1,368 159.00 0.157 1.99 89 0.46 1.00 2.17 0.00
7 GLD 160.67 26 Aug '22 35 161.00 0.153 3.25 5 160.00 0.155 2.70 20 0.55 1.00 1.82 0.00
8 GLD 160.67 26 Aug '22 35 160.00 0.155 2.77 20 159.00 0.157 2.28 32 0.49 1.00 2.04 0.00
9 GLD 160.67 19 Aug '22 28 159.00 0.157 2.04 89 158.00 0.159 1.64 268 0.40 1.00 2.50 0.00
10 GLD 160.67 16 Sep '22 56 159.00 0.156 3.15 44 158.00 0.158 2.68 71 0.47 1.00 2.13 0.00
11 GLD 160.67 5 Aug '22 14 161.00 0.160 2.21 175 160.00 0.162 1.68 526 0.53 1.00 1.89 0.00
12 GLD 160.67 30 Sep '22 70 159.00 0.159 3.65 0 158.00 0.160 3.15 14 0.50 1.00 2.00 0.00
13 GLD 160.67 19 Aug '22 28 161.00 0.154 2.93 172 160.00 0.155 2.39 1,368 0.54 1.00 1.85 0.00
14 GLD 160.67 21 Oct '22 91 161.00 0.159 5.25 0 160.00 0.160 4.65 22 0.60 1.00 1.67 0.00
15 GLD 160.67 5 Aug '22 14 162.00 0.159 2.78 31 161.00 0.160 2.14 175 0.64 1.00 1.56 0.00
16 GLD 160.67 21 Oct '22 91 160.00 0.160 4.75 22 159.00 0.161 4.20 0 0.55 1.00 1.82 0.00
17 GLD 160.67 12 Aug '22 21 162.00 0.156 3.20 3 161.00 0.157 2.54 44 0.66 1.00 1.52 0.00
18 GLD 160.67 30 Sep '22 70 160.00 0.158 4.10 48 159.00 0.159 3.55 0 0.55 1.00 1.82 0.00
19 GLD 160.67 30 Sep '22 70 162.00 0.157 5.15 0 161.00 0.158 4.50 8 0.65 1.00 1.54 0.00
20 GLD 160.67 16 Sep '22 56 160.00 0.156 3.60 44 159.00 0.156 3.05 44 0.55 1.00 1.82 0.00
21 GLD 160.67 26 Aug '22 35 159.00 0.157 2.34 32 158.00 0.158 1.91 32 0.43 1.00 2.33 0.00
22 GLD 160.67 31 Mar '23 252 162.00 0.169 9.15 0 161.00 0.170 8.50 12 0.65 1.00 1.54 0.00
23 GLD 160.67 19 Aug '22 28 162.00 0.154 3.50 28 161.00 0.154 2.87 172 0.63 1.00 1.59 0.00
24 GLD 160.67 30 Dec '22 161 159.00 0.165 6.00 2 158.00 0.165 5.45 38 0.55 1.00 1.82 0.00
25 GLD 160.67 30 Dec '22 161 160.00 0.165 6.50 16 159.00 0.165 5.90 2 0.60 1.00 1.67 0.00
26 GLD 160.67 30 Sep '22 70 161.00 0.158 4.60 8 160.00 0.158 4.00 48 0.60 1.00 1.67 0.00
27 GLD 160.67 30 Dec '22 161 161.00 0.165 7.00 39 160.00 0.165 6.35 16 0.65 1.00 1.54 0.00
28 GLD 160.67 12 Aug '22 21 160.00 0.160 2.14 154 159.00 0.160 1.67 12 0.47 1.00 2.13 0.00
29 GLD 160.67 26 Aug '22 35 162.00 0.153 3.80 63 161.00 0.153 3.15 5 0.65 1.00 1.54 0.00
30 GLD 160.67 21 Oct '22 91 159.00 0.161 4.30 0 158.00 0.160 3.75 5 0.55 1.00 1.82 -0.00
31 GLD 160.67 17 Mar '23 238 160.00 0.169 7.90 1 159.00 0.168 7.25 0 0.65 1.00 1.54 -0.00
32 GLD 160.67 21 Oct '22 91 162.00 0.159 5.80 1 161.00 0.159 5.10 0 0.70 1.00 1.43 -0.00
33 GLD 160.67 19 Jan '24 546 161.00 0.190 12.35 1 160.00 0.189 11.40 0 0.95 1.00 1.05 -0.00
34 GLD 160.67 31 Mar '23 252 161.00 0.170 8.65 12 160.00 0.169 7.95 2 0.70 1.00 1.43 -0.00
35 GLD 160.67 30 Dec '22 161 162.00 0.165 7.55 43 161.00 0.165 6.85 39 0.70 1.00 1.43 -0.00
36 GLD 160.67 19 Jan '24 546 160.00 0.189 11.85 0 159.00 0.189 10.90 0 0.95 1.00 1.05 -0.00
37 GLD 160.67 16 Sep '22 56 162.00 0.155 4.60 118 161.00 0.154 3.95 250 0.65 1.00 1.54 -0.00
38 GLD 160.67 19 Jan '24 546 162.00 0.192 12.85 0 161.00 0.190 11.90 1 0.95 1.00 1.05 -0.00
Go to the old report

Data Provided by HistoricalOptionData.com
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.