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 June 21, 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 TEAM 162.46 20 Sep '24 91 115.00 0.502 1.40 0 110.00 0.529 0.55 0 0.85 5.00 5.88 0.03
2 TEAM 162.46 28 Jun '24 7 157.50 0.304 1.05 41 155.00 0.321 0.45 238 0.60 2.50 4.17 0.02
3 TEAM 162.46 20 Dec '24 182 120.00 0.484 4.90 0 115.00 0.501 3.60 0 1.30 5.00 3.85 0.02
4 TEAM 162.46 20 Dec '24 182 105.00 0.510 2.80 0 100.00 0.527 1.70 0 1.10 5.00 4.55 0.02
5 TEAM 162.46 16 Aug '24 56 130.00 0.518 2.10 0 125.00 0.532 1.40 0 0.70 5.00 7.14 0.01
6 TEAM 162.46 16 Aug '24 56 125.00 0.532 1.50 0 120.00 0.544 0.95 0 0.55 5.00 9.09 0.01
7 TEAM 162.46 17 Jan '25 210 105.00 0.498 2.85 0 100.00 0.510 2.05 0 0.80 5.00 6.25 0.01
8 TEAM 162.46 20 Sep '24 91 120.00 0.491 1.85 0 115.00 0.502 1.15 0 0.70 5.00 7.14 0.01
9 TEAM 162.46 17 Jan '25 210 130.00 0.463 8.00 0 125.00 0.475 6.10 0 1.90 5.00 2.63 0.01
10 TEAM 162.46 17 Jan '25 210 100.00 0.510 2.35 0 95.00 0.521 1.55 0 0.80 5.00 6.25 0.01
11 TEAM 162.46 16 Aug '24 56 135.00 0.508 2.90 5 130.00 0.518 1.90 0 1.00 5.00 5.00 0.01
12 TEAM 162.46 20 Sep '24 91 130.00 0.471 3.20 0 125.00 0.482 2.20 0 1.00 5.00 5.00 0.01
13 TEAM 162.46 28 Jun '24 7 155.00 0.321 0.60 238 152.50 0.331 0.20 7 0.40 2.50 6.25 0.01
14 TEAM 162.46 20 Dec '24 182 135.00 0.473 8.60 0 130.00 0.482 6.70 0 1.90 5.00 2.63 0.01
15 TEAM 162.46 20 Sep '24 91 125.00 0.482 2.45 0 120.00 0.491 1.60 0 0.85 5.00 5.88 0.01
16 TEAM 162.46 5 Jul '24 14 152.50 0.312 0.80 1 150.00 0.321 0.40 1 0.40 2.50 6.25 0.01
17 TEAM 162.46 17 Jan '25 210 115.00 0.485 4.40 0 110.00 0.492 3.20 0 1.20 5.00 4.17 0.01
18 TEAM 162.46 17 Jan '25 210 110.00 0.492 3.60 0 105.00 0.498 2.55 0 1.05 5.00 4.76 0.01
19 TEAM 162.46 17 Jan '25 210 125.00 0.475 6.50 0 120.00 0.480 5.00 1 1.50 5.00 3.33 0.01
20 TEAM 162.46 20 Dec '24 182 110.00 0.505 3.20 0 105.00 0.510 2.30 0 0.90 5.00 5.56 0.01
21 TEAM 162.46 20 Sep '24 91 135.00 0.466 4.30 0 130.00 0.471 2.90 0 1.40 5.00 3.57 0.01
22 TEAM 162.46 5 Jul '24 14 165.00 0.289 5.30 2 162.50 0.294 3.60 0 1.70 2.50 1.47 0.01
23 TEAM 162.46 20 Dec '24 182 130.00 0.482 7.40 0 125.00 0.487 5.50 0 1.90 5.00 2.63 0.00
24 TEAM 162.46 16 Jan '26 574 95.00 0.559 7.60 0 90.00 0.564 5.70 0 1.90 5.00 2.63 0.00
25 TEAM 162.46 5 Jul '24 14 155.00 0.308 1.25 3 152.50 0.312 0.70 1 0.55 2.50 4.55 0.00
26 TEAM 162.46 20 Dec '24 182 115.00 0.501 4.10 0 110.00 0.505 2.85 0 1.25 5.00 4.00 0.00
27 TEAM 162.46 17 Jan '25 210 120.00 0.480 5.30 1 115.00 0.485 4.00 0 1.30 5.00 3.85 0.00
28 TEAM 162.46 16 Jan '26 574 105.00 0.554 10.00 0 100.00 0.558 7.90 0 2.10 5.00 2.38 0.00
29 TEAM 162.46 28 Jun '24 7 162.50 0.307 2.90 3 160.00 0.310 1.60 68 1.30 2.50 1.92 0.00
30 TEAM 162.46 5 Jul '24 14 162.50 0.294 3.90 0 160.00 0.296 2.50 3 1.40 2.50 1.79 0.00
31 TEAM 162.46 16 Jan '26 574 100.00 0.558 8.80 0 95.00 0.559 6.70 0 2.10 5.00 2.38 0.00
32 TEAM 162.46 16 Jan '26 574 110.00 0.553 11.40 0 105.00 0.554 9.10 0 2.30 5.00 2.17 0.00
33 TEAM 162.46 16 Jan '26 574 115.00 0.552 12.90 0 110.00 0.553 10.50 0 2.40 5.00 2.08 0.00
34 TEAM 162.46 20 Jun '25 364 95.00 0.529 4.40 0 90.00 0.530 2.90 0 1.50 5.00 3.33 0.00
35 TEAM 162.46 16 Jan '26 574 130.00 0.554 18.60 0 125.00 0.555 15.30 0 3.30 5.00 1.52 0.00
36 TEAM 162.46 17 Jan '25 210 135.00 0.464 9.30 0 130.00 0.463 7.30 0 2.00 5.00 2.50 -0.00
37 TEAM 162.46 28 Jun '24 7 165.00 0.310 4.40 11 162.50 0.307 2.65 3 1.75 2.50 1.43 -0.00
38 TEAM 162.46 20 Dec '24 182 125.00 0.487 6.10 0 120.00 0.484 4.40 0 1.70 5.00 2.94 -0.00
39 TEAM 162.46 28 Jun '24 7 160.00 0.310 1.80 68 157.50 0.304 0.80 41 1.00 2.50 2.50 -0.01
40 TEAM 162.46 16 Jan '26 574 135.00 0.562 21.50 0 130.00 0.554 17.10 0 4.40 5.00 1.14 -0.01
41 TEAM 162.46 16 Jan '26 574 120.00 0.566 16.00 0 115.00 0.552 12.00 0 4.00 5.00 1.25 -0.01
42 TEAM 162.46 5 Jul '24 14 157.50 0.332 2.55 1 155.00 0.308 1.10 3 1.45 2.50 1.72 -0.02
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.