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 March 26, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 FIVE 178.05 17 May '24 52 185.00 0.241 10.70 0 190.00 0.274 13.70 0 -3.00 5.00 2.50 0.03
2 FIVE 178.05 17 Jan '25 297 170.00 0.342 15.60 0 175.00 0.351 17.30 0 -1.70 5.00 1.52 0.01
3 FIVE 178.05 16 Jan '26 661 180.00 0.456 28.80 0 185.00 0.464 29.30 0 -0.50 5.00 1.11 0.01
4 FIVE 178.05 16 Jan '26 661 175.00 0.453 25.90 0 180.00 0.456 26.40 0 -0.50 5.00 1.11 0.00
5 FIVE 178.05 15 Nov '24 234 185.00 0.315 20.20 0 190.00 0.319 21.70 0 -1.50 5.00 1.43 0.00
6 FIVE 178.05 17 Jan '25 297 180.00 0.349 20.20 0 185.00 0.349 22.20 0 -2.00 5.00 1.67 -0.00
7 FIVE 178.05 17 Jan '25 297 175.00 0.351 17.80 0 180.00 0.349 19.60 0 -1.80 5.00 1.56 -0.00
8 FIVE 178.05 17 Jan '25 297 185.00 0.349 22.90 0 190.00 0.346 24.90 0 -2.00 5.00 1.67 -0.00
9 FIVE 178.05 19 Jul '24 115 185.00 0.282 14.90 0 190.00 0.279 17.50 0 -2.60 5.00 2.08 -0.00
10 FIVE 178.05 16 Aug '24 143 170.00 0.298 8.90 1 175.00 0.295 10.60 10 -1.70 5.00 1.52 -0.00
11 FIVE 178.05 17 May '24 52 180.00 0.244 7.80 6 185.00 0.241 10.30 0 -2.50 5.00 2.00 -0.00
12 FIVE 178.05 21 Jun '24 87 170.00 0.302 6.70 2 175.00 0.299 8.40 19 -1.70 5.00 1.52 -0.00
13 FIVE 178.05 16 Aug '24 143 185.00 0.285 16.00 0 190.00 0.281 18.40 0 -2.40 5.00 1.92 -0.00
14 FIVE 178.05 16 Aug '24 143 180.00 0.289 13.30 10 185.00 0.285 15.50 0 -2.20 5.00 1.79 -0.00
15 FIVE 178.05 19 Jul '24 115 175.00 0.293 9.80 0 180.00 0.288 11.80 0 -2.00 5.00 1.67 -0.00
16 FIVE 178.05 16 Aug '24 143 175.00 0.295 11.00 10 180.00 0.289 12.90 10 -1.90 5.00 1.61 -0.01
17 FIVE 178.05 19 Jul '24 115 170.00 0.298 7.80 0 175.00 0.293 9.50 0 -1.70 5.00 1.52 -0.01
18 FIVE 178.05 19 Apr '24 24 175.00 0.254 3.30 102 180.00 0.248 5.30 198 -2.00 5.00 1.67 -0.01
19 FIVE 178.05 19 Jul '24 115 180.00 0.288 12.20 0 185.00 0.282 14.40 0 -2.20 5.00 1.79 -0.01
20 FIVE 178.05 21 Jun '24 87 175.00 0.299 8.70 19 180.00 0.293 10.70 13 -2.00 5.00 1.67 -0.01
21 FIVE 178.05 21 Jun '24 87 185.00 0.286 13.80 1 190.00 0.280 16.40 0 -2.60 5.00 2.08 -0.01
22 FIVE 178.05 21 Jun '24 87 180.00 0.293 11.10 13 185.00 0.286 13.40 1 -2.30 5.00 1.85 -0.01
23 FIVE 178.05 15 Nov '24 234 180.00 0.323 17.60 0 185.00 0.315 18.90 0 -1.30 5.00 1.35 -0.01
24 FIVE 178.05 17 May '24 52 170.00 0.261 3.60 14 175.00 0.254 5.10 61 -1.50 5.00 1.43 -0.01
25 FIVE 178.05 17 May '24 52 175.00 0.254 5.40 61 180.00 0.244 7.40 6 -2.00 5.00 1.67 -0.01
26 FIVE 178.05 19 Apr '24 24 170.00 0.264 1.80 42 175.00 0.254 3.10 102 -1.30 5.00 1.35 -0.01
27 FIVE 178.05 19 Apr '24 24 180.00 0.248 5.70 198 185.00 0.234 8.40 1 -2.70 5.00 2.17 -0.01
28 FIVE 178.05 19 Apr '24 24 185.00 0.234 8.90 1 190.00 0.214 12.10 16 -3.20 5.00 2.78 -0.02
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.