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 July 15, 2022. 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 GLD 159.01 16 Sep '22 63 161.00 0.161 5.35 12 162.00 0.163 5.85 43 -0.50 1.00 2.00 0.00
2 GLD 159.01 19 Jan '24 553 159.00 0.189 12.00 1 160.00 0.191 12.10 5 -0.10 1.00 1.11 0.00
3 GLD 159.01 29 Jul '22 14 161.00 0.169 3.30 6 162.00 0.170 3.90 7 -0.60 1.00 2.50 0.00
4 GLD 159.01 30 Jun '23 350 159.00 0.175 9.95 0 160.00 0.176 10.00 0 -0.05 1.00 1.05 0.00
5 GLD 159.01 31 Mar '23 259 160.00 0.170 9.10 1 161.00 0.171 9.45 0 -0.35 1.00 1.54 0.00
6 GLD 159.01 19 Jan '24 553 158.00 0.188 11.50 0 159.00 0.189 11.60 1 -0.10 1.00 1.11 0.00
7 GLD 159.01 19 Jan '24 553 161.00 0.190 13.00 0 162.00 0.190 13.15 0 -0.15 1.00 1.18 0.00
8 GLD 159.01 12 Aug '22 28 161.00 0.164 4.05 0 162.00 0.165 4.60 0 -0.55 1.00 2.22 0.00
9 GLD 159.01 16 Sep '22 63 158.00 0.163 3.80 65 159.00 0.163 4.20 3 -0.40 1.00 1.67 0.00
10 GLD 159.01 26 Aug '22 42 161.00 0.161 4.60 0 162.00 0.161 5.10 1 -0.50 1.00 2.00 0.00
11 GLD 159.01 30 Dec '22 168 160.00 0.168 7.50 21 161.00 0.168 7.95 5 -0.45 1.00 1.82 0.00
12 GLD 159.01 30 Dec '22 168 159.00 0.167 6.95 0 160.00 0.168 7.40 21 -0.45 1.00 1.82 0.00
13 GLD 159.01 30 Sep '22 77 161.00 0.163 5.80 11 162.00 0.163 6.30 22 -0.50 1.00 2.00 0.00
14 GLD 159.01 26 Aug '22 42 159.00 0.164 3.55 2 160.00 0.164 3.95 15 -0.40 1.00 1.67 -0.00
15 GLD 159.01 21 Oct '22 98 160.00 0.164 5.85 129 161.00 0.164 6.35 20 -0.50 1.00 2.00 -0.00
16 GLD 159.01 21 Oct '22 98 161.00 0.164 6.40 20 162.00 0.164 6.90 17 -0.50 1.00 2.00 -0.00
17 GLD 159.01 30 Dec '22 168 161.00 0.168 8.05 5 162.00 0.167 8.50 8 -0.45 1.00 1.82 -0.00
18 GLD 159.01 19 Aug '22 35 160.00 0.163 3.75 174 161.00 0.163 4.25 107 -0.50 1.00 2.00 -0.00
19 GLD 159.01 30 Sep '22 77 160.00 0.163 5.25 14 161.00 0.163 5.75 11 -0.50 1.00 2.00 -0.00
20 GLD 159.01 31 Mar '23 259 161.00 0.171 9.60 0 162.00 0.171 10.00 4 -0.40 1.00 1.67 -0.00
21 GLD 159.01 19 Aug '22 35 159.00 0.164 3.25 56 160.00 0.163 3.70 174 -0.45 1.00 1.82 -0.00
22 GLD 159.01 22 Jul '22 7 160.00 0.158 1.96 189 161.00 0.157 2.58 105 -0.62 1.00 2.63 -0.00
23 GLD 159.01 30 Sep '22 77 158.00 0.165 4.30 84 159.00 0.165 4.70 11 -0.40 1.00 1.67 -0.00
24 GLD 159.01 5 Aug '22 21 159.00 0.169 2.58 151 160.00 0.168 3.00 73 -0.42 1.00 1.72 -0.00
25 GLD 159.01 30 Dec '22 168 158.00 0.168 6.50 12 159.00 0.167 6.90 0 -0.40 1.00 1.67 -0.00
26 GLD 159.01 16 Sep '22 63 160.00 0.162 4.80 220 161.00 0.161 5.25 12 -0.45 1.00 1.82 -0.00
27 GLD 159.01 5 Aug '22 21 161.00 0.166 3.70 1 162.00 0.165 4.25 3 -0.55 1.00 2.22 -0.00
28 GLD 159.01 21 Oct '22 98 158.00 0.166 4.90 95 159.00 0.165 5.30 49 -0.40 1.00 1.67 -0.00
29 GLD 159.01 21 Oct '22 98 159.00 0.165 5.35 49 160.00 0.164 5.80 129 -0.45 1.00 1.82 -0.00
30 GLD 159.01 12 Aug '22 28 159.00 0.167 2.96 1 160.00 0.167 3.40 0 -0.44 1.00 1.79 -0.00
31 GLD 159.01 19 Jan '24 553 160.00 0.191 12.50 5 161.00 0.190 12.60 0 -0.10 1.00 1.11 -0.00
32 GLD 159.01 16 Sep '22 63 159.00 0.163 4.30 3 160.00 0.162 4.70 220 -0.40 1.00 1.67 -0.00
33 GLD 159.01 30 Sep '22 77 159.00 0.165 4.75 11 160.00 0.163 5.20 14 -0.45 1.00 1.82 -0.00
34 GLD 159.01 12 Aug '22 28 158.00 0.169 2.51 6 159.00 0.167 2.90 1 -0.39 1.00 1.64 -0.00
35 GLD 159.01 19 Aug '22 35 161.00 0.163 4.35 107 162.00 0.161 4.85 1,046 -0.50 1.00 2.00 -0.00
36 GLD 159.01 26 Aug '22 42 158.00 0.165 3.10 60 159.00 0.164 3.45 2 -0.35 1.00 1.54 -0.00
37 GLD 159.01 12 Aug '22 28 160.00 0.167 3.50 0 161.00 0.164 3.95 0 -0.45 1.00 1.82 -0.00
38 GLD 159.01 29 Jul '22 14 158.00 0.177 1.74 199 159.00 0.175 2.15 186 -0.41 1.00 1.69 -0.00
39 GLD 159.01 5 Aug '22 21 158.00 0.171 2.14 88 159.00 0.169 2.54 151 -0.40 1.00 1.67 -0.00
40 GLD 159.01 19 Aug '22 35 158.00 0.166 2.79 175 159.00 0.164 3.15 56 -0.36 1.00 1.56 -0.00
41 GLD 159.01 29 Jul '22 14 159.00 0.175 2.18 186 160.00 0.172 2.65 59 -0.47 1.00 1.89 -0.00
42 GLD 159.01 5 Aug '22 21 160.00 0.168 3.10 73 161.00 0.166 3.60 1 -0.50 1.00 2.00 -0.00
43 GLD 159.01 26 Aug '22 42 160.00 0.164 4.05 15 161.00 0.161 4.50 0 -0.45 1.00 1.82 -0.00
44 GLD 159.01 22 Jul '22 7 161.00 0.157 2.63 105 162.00 0.154 3.30 92 -0.67 1.00 3.03 -0.00
45 GLD 159.01 22 Jul '22 7 159.00 0.161 1.42 500 160.00 0.158 1.92 189 -0.50 1.00 2.00 -0.00
46 GLD 159.01 29 Jul '22 14 160.00 0.172 2.70 59 161.00 0.169 3.20 6 -0.50 1.00 2.00 -0.00
47 GLD 159.01 22 Jul '22 7 158.00 0.165 1.01 489 159.00 0.161 1.40 500 -0.39 1.00 1.64 -0.00
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.