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 August 25, 2021. 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 GME 199.65 3 Sep '21 9 235.00 1.632 46.40 5 230.00 1.791 37.90 6 8.50 5.00 0.59 0.16
2 GME 199.65 21 Jan '22 149 350.00 1.248 183.90 2 340.00 1.317 169.65 3 14.25 10.00 0.70 0.07
3 GME 199.65 3 Sep '21 9 250.00 1.684 59.50 8 245.00 1.750 51.60 1 7.90 5.00 0.63 0.07
4 GME 199.65 10 Sep '21 16 190.00 1.451 20.60 98 185.00 1.515 15.20 21 5.40 5.00 0.93 0.06
5 GME 199.65 21 Jan '22 149 490.00 1.299 313.20 5 480.00 1.360 298.25 0 14.95 10.00 0.67 0.06
6 GME 199.65 21 Jan '22 149 550.00 1.335 370.75 1 540.00 1.389 355.30 0 15.45 10.00 0.65 0.05
7 GME 199.65 21 Jan '22 149 900.00 1.499 712.30 0 850.00 1.552 657.40 1 54.90 50.00 0.91 0.05
8 GME 199.65 10 Sep '21 16 200.00 1.445 26.90 107 195.00 1.486 20.80 53 6.10 5.00 0.82 0.04
9 GME 199.65 20 Jan '23 513 850.00 1.119 691.50 0 800.00 1.158 626.00 0 65.50 50.00 0.76 0.04
10 GME 199.65 15 Oct '21 51 390.00 1.660 204.80 0 380.00 1.697 190.10 0 14.70 10.00 0.68 0.04
11 GME 199.65 17 Sep '21 23 195.00 1.436 26.85 50 190.00 1.469 21.90 66 4.95 5.00 1.01 0.03
12 GME 199.65 19 Nov '21 86 760.00 1.713 569.40 0 740.00 1.746 545.30 0 24.10 20.00 0.83 0.03
13 GME 199.65 17 Sep '21 23 350.00 2.050 161.90 16 340.00 2.081 147.90 5 14.00 10.00 0.71 0.03
14 GME 199.65 15 Oct '21 51 340.00 1.549 157.75 7 330.00 1.578 143.30 7 14.45 10.00 0.69 0.03
15 GME 199.65 15 Oct '21 51 200.00 1.264 39.20 1,060 195.00 1.286 33.40 9 5.80 5.00 0.86 0.02
16 GME 199.65 19 Nov '21 86 190.00 1.173 41.20 105 185.00 1.189 35.30 123 5.90 5.00 0.85 0.02
17 GME 199.65 19 Nov '21 86 390.00 1.416 210.00 0 380.00 1.431 195.30 3 14.70 10.00 0.68 0.01
18 GME 199.65 15 Oct '21 51 190.00 1.237 32.75 31 185.00 1.250 27.40 14 5.35 5.00 0.93 0.01
19 GME 199.65 17 Sep '21 23 550.00 2.517 357.30 0 540.00 2.519 343.30 0 14.00 10.00 0.71 0.00
20 GME 199.65 3 Sep '21 9 205.00 1.415 23.00 194 200.00 1.415 17.15 521 5.85 5.00 0.85 -0.00
21 GME 199.65 3 Sep '21 9 215.00 1.495 31.40 43 210.00 1.495 22.65 95 8.75 5.00 0.57 -0.00
22 GME 199.65 20 Jan '23 513 950.00 1.126 788.00 0 900.00 1.125 720.50 0 67.50 50.00 0.74 -0.00
23 GME 199.65 3 Sep '21 9 200.00 1.415 19.00 521 195.00 1.413 14.55 218 4.45 5.00 1.12 -0.00
24 GME 199.65 21 Jan '22 149 650.00 1.424 467.05 0 640.00 1.421 451.70 0 15.35 10.00 0.65 -0.00
25 GME 199.65 21 Jan '22 149 470.00 1.356 294.35 0 460.00 1.352 279.40 0 14.95 10.00 0.67 -0.00
26 GME 199.65 21 Jan '22 149 540.00 1.389 361.15 0 530.00 1.385 345.75 0 15.40 10.00 0.65 -0.00
27 GME 199.65 21 Jan '22 149 610.00 1.411 428.30 0 600.00 1.407 412.95 0 15.35 10.00 0.65 -0.00
28 GME 199.65 21 Jan '22 149 500.00 1.303 322.70 9 490.00 1.299 307.70 5 15.00 10.00 0.67 -0.00
29 GME 199.65 21 Jan '22 149 520.00 1.381 342.05 0 510.00 1.377 326.65 0 15.40 10.00 0.65 -0.00
30 GME 199.65 21 Jan '22 149 530.00 1.385 351.60 0 520.00 1.381 336.20 0 15.40 10.00 0.65 -0.00
31 GME 199.65 21 Jan '22 149 450.00 1.346 275.55 0 440.00 1.342 260.70 0 14.85 10.00 0.67 -0.00
32 GME 199.65 21 Jan '22 149 480.00 1.360 303.75 0 470.00 1.356 288.80 0 14.95 10.00 0.67 -0.00
33 GME 199.65 21 Jan '22 149 580.00 1.402 399.50 1 570.00 1.398 384.00 0 15.50 10.00 0.65 -0.00
34 GME 199.65 21 Jan '22 149 440.00 1.342 266.20 0 430.00 1.337 251.40 0 14.80 10.00 0.68 -0.00
35 GME 199.65 21 Jan '22 149 410.00 1.326 238.35 0 400.00 1.322 223.70 18 14.65 10.00 0.68 -0.00
36 GME 199.65 21 Jan '22 149 780.00 1.466 594.10 0 760.00 1.461 568.90 0 25.20 20.00 0.79 -0.01
37 GME 199.65 21 Jan '22 149 400.00 1.322 229.15 18 390.00 1.317 214.55 0 14.60 10.00 0.68 -0.01
38 GME 199.65 21 Jan '22 149 390.00 1.317 220.00 0 380.00 1.311 205.45 0 14.55 10.00 0.69 -0.01
39 GME 199.65 21 Jan '22 149 420.00 1.332 247.60 0 410.00 1.326 232.85 0 14.75 10.00 0.68 -0.01
40 GME 199.65 21 Jan '22 149 430.00 1.337 256.90 0 420.00 1.332 242.10 0 14.80 10.00 0.68 -0.01
41 GME 199.65 21 Jan '22 149 720.00 1.450 535.40 0 700.00 1.444 510.20 0 25.20 20.00 0.79 -0.01
42 GME 199.65 20 Jan '23 513 900.00 1.125 740.00 0 850.00 1.119 672.00 0 68.00 50.00 0.74 -0.01
43 GME 199.65 19 Nov '21 86 550.00 1.575 363.30 0 540.00 1.569 348.40 0 14.90 10.00 0.67 -0.01
44 GME 199.65 21 Jan '22 149 460.00 1.352 285.05 0 450.00 1.346 270.00 0 15.05 10.00 0.66 -0.01
45 GME 199.65 19 Nov '21 86 540.00 1.569 353.60 0 530.00 1.562 338.70 0 14.90 10.00 0.67 -0.01
46 GME 199.65 19 Nov '21 86 570.00 1.589 382.80 0 560.00 1.582 367.90 0 14.90 10.00 0.67 -0.01
47 GME 199.65 19 Nov '21 86 510.00 1.545 324.50 0 500.00 1.538 309.60 0 14.90 10.00 0.67 -0.01
48 GME 199.65 19 Nov '21 86 600.00 1.610 412.10 0 590.00 1.603 397.20 0 14.90 10.00 0.67 -0.01
49 GME 199.65 19 Nov '21 86 560.00 1.582 373.00 0 550.00 1.575 358.10 0 14.90 10.00 0.67 -0.01
50 GME 199.65 24 Sep '21 30 210.00 1.400 41.10 2 205.00 1.392 33.50 8 7.60 5.00 0.66 -0.01
51 GME 199.65 19 Nov '21 86 500.00 1.538 314.80 0 490.00 1.530 299.90 0 14.90 10.00 0.67 -0.01
52 GME 199.65 19 Nov '21 86 800.00 1.733 609.00 0 780.00 1.725 584.90 0 24.10 20.00 0.83 -0.01
53 GME 199.65 19 Nov '21 86 520.00 1.553 334.20 0 510.00 1.545 319.20 0 15.00 10.00 0.67 -0.01
54 GME 199.65 21 Jan '22 149 950.00 1.507 761.45 0 900.00 1.499 706.60 0 54.85 50.00 0.91 -0.01
55 GME 199.65 19 Nov '21 86 490.00 1.530 305.20 0 480.00 1.522 290.30 0 14.90 10.00 0.67 -0.01
56 GME 199.65 19 Nov '21 86 360.00 1.410 182.05 0 350.00 1.401 167.70 0 14.35 10.00 0.70 -0.01
57 GME 199.65 21 Jan '22 149 340.00 1.317 175.35 3 330.00 1.308 160.85 3 14.50 10.00 0.69 -0.01
58 GME 199.65 19 Nov '21 86 420.00 1.469 238.20 0 410.00 1.460 223.40 0 14.80 10.00 0.68 -0.01
59 GME 199.65 19 Nov '21 86 530.00 1.562 343.90 0 520.00 1.553 328.90 0 15.00 10.00 0.67 -0.01
60 GME 199.65 19 Nov '21 86 480.00 1.522 295.50 0 470.00 1.512 280.60 0 14.90 10.00 0.67 -0.01
61 GME 199.65 19 Nov '21 86 370.00 1.420 191.30 0 360.00 1.410 176.80 0 14.50 10.00 0.69 -0.01
62 GME 199.65 17 Sep '21 23 480.00 2.396 288.20 0 470.00 2.386 274.30 0 13.90 10.00 0.72 -0.01
63 GME 199.65 19 Nov '21 86 350.00 1.401 172.90 0 340.00 1.391 158.60 0 14.30 10.00 0.70 -0.01
64 GME 199.65 19 Nov '21 86 380.00 1.431 200.60 3 370.00 1.420 186.00 0 14.60 10.00 0.68 -0.01
65 GME 199.65 19 Nov '21 86 410.00 1.460 228.80 0 400.00 1.450 214.00 6 14.80 10.00 0.68 -0.01
66 GME 199.65 19 Nov '21 86 340.00 1.391 163.80 0 330.00 1.380 149.60 0 14.20 10.00 0.70 -0.01
67 GME 199.65 15 Oct '21 51 400.00 1.672 214.40 1 390.00 1.660 199.60 0 14.80 10.00 0.68 -0.01
68 GME 199.65 19 Nov '21 86 780.00 1.725 589.20 0 760.00 1.713 565.10 0 24.10 20.00 0.83 -0.01
69 GME 199.65 15 Oct '21 51 450.00 1.742 262.50 0 440.00 1.729 247.70 0 14.80 10.00 0.68 -0.01
70 GME 199.65 15 Oct '21 51 360.00 1.607 176.50 0 350.00 1.591 161.90 0 14.60 10.00 0.68 -0.02
71 GME 199.65 15 Oct '21 51 440.00 1.729 252.80 0 430.00 1.713 238.00 0 14.80 10.00 0.68 -0.02
72 GME 199.65 17 Sep '21 23 540.00 2.519 347.30 0 530.00 2.503 333.40 0 13.90 10.00 0.72 -0.02
73 GME 199.65 17 Sep '21 23 590.00 2.590 396.90 0 580.00 2.573 382.40 0 14.50 10.00 0.69 -0.02
74 GME 199.65 17 Sep '21 23 520.00 2.480 327.60 0 510.00 2.461 313.70 0 13.90 10.00 0.72 -0.02
75 GME 199.65 17 Sep '21 23 560.00 2.537 367.20 1 550.00 2.517 352.70 0 14.50 10.00 0.69 -0.02
76 GME 199.65 3 Sep '21 9 225.00 1.581 38.00 11 220.00 1.561 30.05 48 7.95 5.00 0.63 -0.02
77 GME 199.65 17 Sep '21 23 510.00 2.461 317.70 0 500.00 2.440 303.80 0 13.90 10.00 0.72 -0.02
78 GME 199.65 17 Sep '21 23 200.00 1.456 30.85 1,195 195.00 1.436 25.05 50 5.80 5.00 0.86 -0.02
79 GME 199.65 17 Sep '21 23 380.00 2.141 190.70 4 370.00 2.119 176.70 8 14.00 10.00 0.71 -0.02
80 GME 199.65 17 Sep '21 23 440.00 2.302 249.00 0 430.00 2.280 235.00 0 14.00 10.00 0.71 -0.02
81 GME 199.65 17 Sep '21 23 530.00 2.503 337.50 0 520.00 2.480 323.50 0 14.00 10.00 0.71 -0.02
82 GME 199.65 3 Sep '21 9 240.00 1.657 50.70 27 235.00 1.632 42.25 5 8.45 5.00 0.59 -0.02
83 GME 199.65 17 Sep '21 23 450.00 2.327 258.80 0 440.00 2.302 244.80 0 14.00 10.00 0.71 -0.02
84 GME 199.65 17 Sep '21 23 400.00 2.199 210.10 0 390.00 2.172 196.00 15 14.10 10.00 0.71 -0.03
85 GME 199.65 17 Sep '21 23 430.00 2.280 239.30 0 420.00 2.251 225.20 0 14.10 10.00 0.71 -0.03
86 GME 199.65 21 Jan '22 149 360.00 1.277 192.85 0 350.00 1.248 178.50 2 14.35 10.00 0.70 -0.03
87 GME 199.65 17 Sep '21 23 390.00 2.172 200.40 15 380.00 2.141 186.30 4 14.10 10.00 0.71 -0.03
88 GME 199.65 19 Nov '21 86 195.00 1.204 45.30 88 190.00 1.173 38.40 105 6.90 5.00 0.72 -0.03
89 GME 199.65 17 Sep '21 23 370.00 2.119 181.20 8 360.00 2.086 167.00 0 14.20 10.00 0.70 -0.03
90 GME 199.65 3 Sep '21 9 190.00 1.370 13.10 234 185.00 1.336 9.25 195 3.85 5.00 1.30 -0.03
91 GME 199.65 19 Nov '21 86 400.00 1.450 219.30 6 390.00 1.416 204.70 0 14.60 10.00 0.68 -0.03
92 GME 199.65 21 Jan '22 149 850.00 1.552 663.05 1 800.00 1.517 608.20 0 54.85 50.00 0.91 -0.04
93 GME 199.65 10 Sep '21 16 195.00 1.486 23.65 53 190.00 1.451 18.35 98 5.30 5.00 0.94 -0.04
94 GME 199.65 17 Sep '21 23 360.00 2.086 171.60 0 350.00 2.050 157.40 16 14.20 10.00 0.70 -0.04
95 GME 199.65 10 Sep '21 16 205.00 1.481 31.30 84 200.00 1.445 24.15 107 7.15 5.00 0.70 -0.04
96 GME 199.65 15 Oct '21 51 350.00 1.591 167.10 0 340.00 1.549 152.60 7 14.50 10.00 0.69 -0.04
97 GME 199.65 15 Oct '21 51 690.00 2.029 498.00 0 680.00 1.987 483.30 2 14.70 10.00 0.68 -0.04
98 GME 199.65 3 Sep '21 9 195.00 1.413 15.90 218 190.00 1.370 11.60 234 4.30 5.00 1.16 -0.04
99 GME 199.65 15 Oct '21 51 195.00 1.286 35.85 9 190.00 1.237 30.30 31 5.55 5.00 0.90 -0.05
100 GME 199.65 21 Jan '22 149 800.00 1.517 613.75 0 780.00 1.466 588.55 0 25.20 20.00 0.79 -0.05
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.