Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Put
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from November 12, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Strike Short Put Long Put % of
Stock
Net
IVol
Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 BABA 166.81 170.00 20 Jan '23 0.431 33.20 2 17 Mar '23 0.474 32.80 0 1.00 0.04 0.40
2 BABA 166.81 165.00 12 Nov '21 0.408 0.01 7,704 21 Jan '22 0.434 11.55 74 -0.00 0.03 -11.54
3 BABA 166.81 170.00 12 Nov '21 0.408 4.00 561 21 Jan '22 0.431 14.10 1,157 -0.00 0.02 -10.10
4 BABA 166.81 170.00 14 Apr '22 0.426 20.55 32 17 Jun '22 0.438 23.15 2 -0.00 0.01 -2.60
5 BABA 166.81 170.00 31 Dec '21 0.420 12.70 6 18 Feb '22 0.431 16.40 29 -0.00 0.01 -3.70
6 BABA 166.81 170.00 18 Mar '22 0.435 18.80 87 20 May '22 0.443 22.25 0 -0.00 0.01 -3.45
7 BABA 166.81 165.00 18 Mar '22 0.437 16.20 424 20 May '22 0.441 19.60 500 -0.00 0.00 -3.40
8 BABA 166.81 170.00 21 Jan '22 0.431 14.35 1,157 18 Mar '22 0.435 18.45 87 -0.00 0.00 -4.10
9 BABA 166.81 165.00 21 Jan '22 0.434 11.80 74 18 Mar '22 0.437 15.90 424 -0.00 0.00 -4.10
10 BABA 166.81 165.00 14 Apr '22 0.436 17.90 13 17 Jun '22 0.437 21.20 0 -0.00 0.00 -3.30
11 BABA 166.81 165.00 20 Jan '23 0.437 30.50 11 17 Mar '23 0.435 27.80 0 1.00 -0.00 2.70
12 BABA 166.81 165.00 18 Feb '22 0.441 14.25 248 14 Apr '22 0.436 17.55 13 -0.00 -0.00 -3.30
13 BABA 166.81 170.00 18 Feb '22 0.431 16.85 29 14 Apr '22 0.426 20.05 32 -0.00 -0.01 -3.20
14 BABA 166.81 165.00 31 Dec '21 0.455 10.20 6 18 Feb '22 0.441 13.95 248 -0.00 -0.01 -3.75
15 BABA 166.81 165.00 17 Dec '21 0.458 8.55 1,041 18 Feb '22 0.441 13.95 248 -0.00 -0.02 -5.40
16 BABA 166.81 170.00 17 Dec '21 0.451 11.15 204 18 Feb '22 0.431 16.40 29 -0.00 -0.02 -5.25
17 BABA 166.81 170.00 23 Dec '21 0.451 12.20 1 18 Feb '22 0.431 16.40 29 -0.00 -0.02 -4.20
18 BABA 166.81 165.00 10 Dec '21 0.463 7.75 56 18 Feb '22 0.441 13.95 248 -0.00 -0.02 -6.20
19 BABA 166.81 165.00 23 Dec '21 0.464 9.50 60 18 Feb '22 0.441 13.95 248 -0.00 -0.02 -4.45
20 BABA 166.81 170.00 10 Dec '21 0.458 10.30 13 18 Feb '22 0.431 16.40 29 -0.00 -0.03 -6.10
21 BABA 166.81 165.00 3 Dec '21 0.468 6.70 49 18 Feb '22 0.441 13.95 248 -0.00 -0.03 -7.25
22 BABA 166.81 170.00 3 Dec '21 0.461 9.40 7 18 Feb '22 0.431 16.40 29 -0.00 -0.03 -7.00
23 BABA 166.81 165.00 26 Nov '21 0.483 5.60 115 21 Jan '22 0.434 11.55 74 -0.00 -0.05 -5.95
24 BABA 166.81 170.00 26 Nov '21 0.487 8.25 485 21 Jan '22 0.431 14.10 1,157 -0.00 -0.06 -5.85
25 BABA 166.81 170.00 19 Nov '21 0.570 7.25 1,009 21 Jan '22 0.431 14.10 1,157 -0.00 -0.14 -6.85
26 BABA 166.81 165.00 19 Nov '21 0.583 4.55 1,408 21 Jan '22 0.434 11.55 74 -0.00 -0.15 -7.00
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.