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 24, 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 TROW 111.06 17 May '24 23 115.00 0.251 5.50 18 110.00 0.281 2.55 23 2.95 5.00 1.69 0.03
2 TROW 111.06 17 May '24 23 110.00 0.281 2.65 23 105.00 0.310 1.05 41 1.60 5.00 3.12 0.03
3 TROW 111.06 21 Jun '24 58 105.00 0.272 2.30 10 100.00 0.287 1.10 4 1.20 5.00 4.17 0.02
4 TROW 111.06 17 May '24 23 105.00 0.310 1.25 41 100.00 0.325 0.35 0 0.90 5.00 5.56 0.02
5 TROW 111.06 20 Dec '24 240 120.00 0.285 16.00 0 115.00 0.296 10.80 0 5.20 5.00 0.96 0.01
6 TROW 111.06 18 Oct '24 177 105.00 0.272 5.10 0 100.00 0.283 3.30 11 1.80 5.00 2.78 0.01
7 TROW 111.06 19 Jul '24 86 110.00 0.251 4.80 7 105.00 0.261 2.80 18 2.00 5.00 2.50 0.01
8 TROW 111.06 19 Jul '24 86 105.00 0.261 2.90 18 100.00 0.271 1.50 1 1.40 5.00 3.57 0.01
9 TROW 111.06 20 Dec '24 240 105.00 0.295 6.60 0 100.00 0.304 4.70 0 1.90 5.00 2.63 0.01
10 TROW 111.06 17 Jan '25 268 105.00 0.304 7.30 0 100.00 0.311 5.30 0 2.00 5.00 2.50 0.01
11 TROW 111.06 21 Jun '24 58 110.00 0.264 4.20 7 105.00 0.272 2.15 10 2.05 5.00 2.44 0.01
12 TROW 111.06 20 Dec '24 240 110.00 0.289 8.70 0 105.00 0.295 6.30 0 2.40 5.00 2.08 0.01
13 TROW 111.06 15 Nov '24 205 110.00 0.279 7.90 0 105.00 0.284 5.50 0 2.40 5.00 2.08 0.01
14 TROW 111.06 17 Jan '25 268 110.00 0.299 9.30 0 105.00 0.304 6.90 0 2.40 5.00 2.08 0.00
15 TROW 111.06 18 Oct '24 177 110.00 0.268 7.20 0 105.00 0.272 4.80 0 2.40 5.00 2.08 0.00
16 TROW 111.06 20 Jun '25 422 115.00 0.336 14.40 0 110.00 0.340 11.10 0 3.30 5.00 1.52 0.00
17 TROW 111.06 20 Jun '25 422 110.00 0.340 12.00 0 105.00 0.344 9.20 0 2.80 5.00 1.79 0.00
18 TROW 111.06 15 Nov '24 205 115.00 0.277 10.50 0 110.00 0.279 7.60 0 2.90 5.00 1.72 0.00
19 TROW 111.06 18 Oct '24 177 115.00 0.266 9.80 0 110.00 0.268 6.80 0 3.00 5.00 1.67 0.00
20 TROW 111.06 20 Jun '25 422 105.00 0.344 9.90 0 100.00 0.345 7.40 0 2.50 5.00 2.00 0.00
21 TROW 111.06 17 Jan '25 268 115.00 0.298 11.80 0 110.00 0.299 9.00 0 2.80 5.00 1.79 0.00
22 TROW 111.06 19 Jul '24 86 115.00 0.250 7.60 8 110.00 0.251 4.60 7 3.00 5.00 1.67 0.00
23 TROW 111.06 15 Nov '24 205 105.00 0.284 5.90 0 100.00 0.284 3.90 13 2.00 5.00 2.50 0.00
24 TROW 111.06 16 Jan '26 632 105.00 0.416 12.70 0 100.00 0.415 10.30 0 2.40 5.00 2.08 -0.00
25 TROW 111.06 18 Oct '24 177 120.00 0.270 13.00 1 115.00 0.266 9.40 0 3.60 5.00 1.39 -0.00
26 TROW 111.06 19 Jul '24 86 120.00 0.256 11.30 0 115.00 0.250 7.30 8 4.00 5.00 1.25 -0.01
27 TROW 111.06 21 Jun '24 58 115.00 0.270 7.00 22 110.00 0.264 4.00 7 3.00 5.00 1.67 -0.01
28 TROW 111.06 20 Dec '24 240 115.00 0.296 11.90 0 110.00 0.289 8.30 0 3.60 5.00 1.39 -0.01
29 TROW 111.06 20 Jun '25 422 120.00 0.346 17.30 0 115.00 0.336 13.10 0 4.20 5.00 1.19 -0.01
30 TROW 111.06 16 Jan '26 632 120.00 0.443 21.30 0 115.00 0.427 16.80 0 4.50 5.00 1.11 -0.02
31 TROW 111.06 15 Nov '24 205 120.00 0.299 15.00 0 115.00 0.277 10.10 0 4.90 5.00 1.02 -0.02
32 TROW 111.06 17 Jan '25 268 120.00 0.322 16.60 0 115.00 0.298 11.50 0 5.10 5.00 0.98 -0.02
33 TROW 111.06 17 May '24 23 120.00 0.281 11.10 1 115.00 0.251 5.20 18 5.90 5.00 0.85 -0.03
34 TROW 111.06 16 Jan '26 632 110.00 0.451 17.00 0 105.00 0.416 12.20 0 4.80 5.00 1.04 -0.04
35 TROW 111.06 21 Jun '24 58 120.00 0.328 12.60 0 115.00 0.270 6.70 22 5.90 5.00 0.85 -0.06
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.