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 February 4, 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 PENN 118.34 19 Mar '21 43 75.00 0.839 0.79 1,240 70.00 0.873 0.29 17 0.50 5.00 10.00 0.03
2 PENN 118.34 16 Apr '21 71 75.00 0.826 1.82 2 70.00 0.856 1.10 13 0.72 5.00 6.94 0.03
3 PENN 118.34 16 Jul '21 162 65.00 0.834 3.60 0 60.00 0.858 2.38 2 1.22 5.00 4.10 0.02
4 PENN 118.34 19 Mar '21 43 80.00 0.817 1.15 59 75.00 0.839 0.60 1,240 0.55 5.00 9.09 0.02
5 PENN 118.34 20 Jan '23 715 65.00 0.741 15.50 0 60.00 0.761 12.15 0 3.35 5.00 1.49 0.02
6 PENN 118.34 16 Apr '21 71 70.00 0.856 1.31 13 65.00 0.876 0.73 5 0.58 5.00 8.62 0.02
7 PENN 118.34 18 Jun '21 134 65.00 0.839 2.77 4 60.00 0.857 1.75 10 1.02 5.00 4.90 0.02
8 PENN 118.34 18 Jun '21 134 80.00 0.812 5.95 3 75.00 0.826 4.25 11 1.70 5.00 2.94 0.01
9 PENN 118.34 16 Jul '21 162 75.00 0.812 5.80 3 70.00 0.825 4.20 0 1.60 5.00 3.12 0.01
10 PENN 118.34 16 Apr '21 71 80.00 0.814 2.68 41 75.00 0.826 1.57 2 1.11 5.00 4.50 0.01
11 PENN 118.34 16 Apr '21 71 65.00 0.876 1.01 5 60.00 0.886 0.29 23 0.72 5.00 6.94 0.01
12 PENN 118.34 18 Jun '21 134 70.00 0.829 3.65 3 65.00 0.839 2.35 4 1.30 5.00 3.85 0.01
13 PENN 118.34 16 Jul '21 162 70.00 0.825 4.65 0 65.00 0.834 3.20 0 1.45 5.00 3.45 0.01
14 PENN 118.34 17 Jun '22 498 80.00 0.741 17.75 0 75.00 0.749 14.50 0 3.25 5.00 1.54 0.01
15 PENN 118.34 17 Jun '22 498 60.00 0.754 9.35 0 55.00 0.762 6.85 0 2.50 5.00 2.00 0.01
16 PENN 118.34 21 Jan '22 351 50.00 0.813 4.35 3 47.00 0.821 3.35 0 1.00 3.00 3.00 0.01
17 PENN 118.34 20 Jan '23 715 55.00 0.753 11.35 0 50.00 0.761 8.30 0 3.05 5.00 1.64 0.01
18 PENN 118.34 21 Jan '22 351 60.00 0.799 6.90 0 55.00 0.806 5.20 10 1.70 5.00 2.94 0.01
19 PENN 118.34 21 Jan '22 351 55.00 0.806 5.60 10 50.00 0.813 3.95 3 1.65 5.00 3.03 0.01
20 PENN 118.34 21 Jan '22 351 75.00 0.780 12.05 3 70.00 0.788 9.70 9 2.35 5.00 2.13 0.01
21 PENN 118.34 21 Jan '22 351 70.00 0.788 10.20 9 65.00 0.793 7.95 3 2.25 5.00 2.22 0.01
22 PENN 118.34 20 Jan '23 715 75.00 0.735 20.20 0 70.00 0.740 16.40 0 3.80 5.00 1.32 0.01
23 PENN 118.34 21 Jan '22 351 65.00 0.793 8.45 3 60.00 0.799 6.50 0 1.95 5.00 2.56 0.01
24 PENN 118.34 16 Jul '21 162 80.00 0.807 7.25 33 75.00 0.812 5.30 3 1.95 5.00 2.56 0.01
25 PENN 118.34 17 Jun '22 498 55.00 0.762 7.70 0 50.00 0.767 5.25 0 2.45 5.00 2.04 0.00
26 PENN 118.34 17 Jun '22 498 65.00 0.749 11.25 0 60.00 0.754 8.30 0 2.95 5.00 1.69 0.00
27 PENN 118.34 20 Jan '23 715 80.00 0.730 22.80 0 75.00 0.735 18.75 0 4.05 5.00 1.23 0.00
28 PENN 118.34 18 Jun '21 134 75.00 0.826 4.70 11 70.00 0.829 3.20 3 1.50 5.00 3.33 0.00
29 PENN 118.34 21 Jan '22 351 80.00 0.777 14.05 12 75.00 0.780 11.50 3 2.55 5.00 1.96 0.00
30 PENN 118.34 16 Jul '21 162 60.00 0.858 2.74 2 55.00 0.860 1.73 0 1.01 5.00 4.95 0.00
31 PENN 118.34 17 Jun '22 498 75.00 0.749 15.45 0 70.00 0.751 12.30 0 3.15 5.00 1.59 0.00
32 PENN 118.34 20 Jan '23 715 70.00 0.740 17.85 0 65.00 0.741 13.95 0 3.90 5.00 1.28 0.00
33 PENN 118.34 17 Jun '22 498 70.00 0.751 13.25 0 65.00 0.749 10.00 0 3.25 5.00 1.54 -0.00
34 PENN 118.34 20 Jan '23 715 60.00 0.761 13.30 0 55.00 0.753 9.95 0 3.35 5.00 1.49 -0.01
35 PENN 118.34 19 Mar '21 43 70.00 0.873 0.58 17 65.00 0.859 0.13 20 0.45 5.00 11.11 -0.01
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.