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   
Short Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Put
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 4, 2024. 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 COST 704.88 745.00 3 May '24 0.123 44.75 0 19 Jul '24 0.186 49.20 8 -0.00 0.06 -4.45
2 COST 704.88 735.00 26 Apr '24 0.126 34.20 15 21 Jun '24 0.188 40.75 3 -0.00 0.06 -6.55
3 COST 704.88 730.00 26 Apr '24 0.137 28.95 1 21 Jun '24 0.188 37.90 14 -0.00 0.05 -8.95
4 COST 704.88 740.00 26 Apr '24 0.145 38.95 2 21 Jun '24 0.195 41.95 0 -0.00 0.05 -3.00
5 COST 704.88 730.00 19 Apr '24 0.140 27.65 9 21 Jun '24 0.188 37.90 14 -0.00 0.05 -10.25
6 COST 704.88 725.00 26 Apr '24 0.142 25.10 1 21 Jun '24 0.189 34.85 27 -0.00 0.05 -9.75
7 COST 704.88 735.00 3 May '24 0.136 33.45 0 19 Jul '24 0.179 42.75 0 -0.00 0.04 -9.30
8 COST 704.88 755.00 17 May '24 0.135 53.00 0 19 Jul '24 0.178 56.10 0 -0.00 0.04 -3.10
9 COST 704.88 740.00 3 May '24 0.136 40.50 0 19 Jul '24 0.177 44.45 1 -0.00 0.04 -3.95
10 COST 704.88 720.00 26 Apr '24 0.155 21.05 11 21 Jun '24 0.191 32.00 96 -0.00 0.04 -10.95
11 COST 704.88 715.00 26 Apr '24 0.157 17.45 23 21 Jun '24 0.193 29.35 98 -0.00 0.04 -11.90
12 COST 704.88 720.00 19 Apr '24 0.157 19.15 101 21 Jun '24 0.191 32.00 96 -0.00 0.03 -12.85
13 COST 704.88 735.00 19 Apr '24 0.156 32.95 9 21 Jun '24 0.188 40.75 3 -0.00 0.03 -7.80
14 COST 704.88 705.00 26 Apr '24 0.167 12.20 30 21 Jun '24 0.197 24.50 6 -0.00 0.03 -12.30
15 COST 704.88 710.00 26 Apr '24 0.165 14.65 50 21 Jun '24 0.195 26.85 3 -0.00 0.03 -12.20
16 COST 704.88 715.00 19 Apr '24 0.164 16.00 114 21 Jun '24 0.193 29.35 98 -0.00 0.03 -13.35
17 COST 704.88 785.00 18 Oct '24 0.201 87.80 0 20 Dec '24 0.229 88.00 0 -0.00 0.03 -0.20
18 COST 704.88 715.00 12 Apr '24 0.166 13.70 403 21 Jun '24 0.193 29.35 98 -0.00 0.03 -15.65
19 COST 704.88 765.00 19 Jul '24 0.170 67.55 0 20 Sep '24 0.197 67.20 0 1.00 0.03 0.35
20 COST 704.88 725.00 10 May '24 0.159 27.05 0 19 Jul '24 0.185 37.30 0 -0.00 0.03 -10.25
21 COST 704.88 725.00 19 Apr '24 0.163 24.45 21 21 Jun '24 0.189 34.85 27 -0.00 0.03 -10.40
22 COST 704.88 700.00 26 Apr '24 0.173 9.90 97 21 Jun '24 0.198 22.25 114 -0.00 0.03 -12.35
23 COST 704.88 725.00 3 May '24 0.160 26.80 4 19 Jul '24 0.185 37.30 0 -0.00 0.02 -10.50
24 COST 704.88 720.00 12 Apr '24 0.167 18.00 174 21 Jun '24 0.191 32.00 96 -0.00 0.02 -14.00
25 COST 704.88 720.00 18 Oct '24 0.202 46.05 1 20 Dec '24 0.226 49.40 0 -0.00 0.02 -3.35
26 COST 704.88 835.00 17 Jan '25 0.250 132.65 0 21 Mar '25 0.274 130.75 0 1.00 0.02 1.90
27 COST 704.88 710.00 19 Apr '24 0.171 12.80 235 21 Jun '24 0.195 26.85 3 -0.00 0.02 -14.05
28 COST 704.88 805.00 17 Jan '25 0.235 107.80 0 21 Mar '25 0.259 106.75 0 1.00 0.02 1.05
29 COST 704.88 800.00 18 Oct '24 0.202 99.30 0 20 Dec '24 0.225 98.65 2 1.00 0.02 0.65
30 COST 704.88 705.00 3 May '24 0.168 14.35 17 19 Jul '24 0.191 27.15 5 -0.00 0.02 -12.80
31 COST 704.88 745.00 17 May '24 0.163 44.30 0 19 Jul '24 0.186 49.20 8 -0.00 0.02 -4.90
32 COST 704.88 735.00 17 May '24 0.156 36.85 11 19 Jul '24 0.179 42.75 0 -0.00 0.02 -5.90
33 COST 704.88 820.00 18 Oct '24 0.216 118.00 0 20 Dec '24 0.239 115.95 0 1.00 0.02 2.05
34 COST 704.88 700.00 10 May '24 0.171 13.45 0 19 Jul '24 0.193 25.05 8 -0.00 0.02 -11.60
35 COST 704.88 735.00 18 Oct '24 0.198 53.85 0 20 Dec '24 0.221 57.15 3 -0.00 0.02 -3.30
36 COST 704.88 740.00 17 May '24 0.155 39.10 10 19 Jul '24 0.177 44.45 1 -0.00 0.02 -5.35
37 COST 704.88 815.00 18 Oct '24 0.211 112.45 0 20 Dec '24 0.233 111.35 0 1.00 0.02 1.10
38 COST 704.88 700.00 19 Apr '24 0.177 8.10 775 21 Jun '24 0.198 22.25 114 -0.00 0.02 -14.15
39 COST 704.88 715.00 3 May '24 0.166 20.55 12 19 Jul '24 0.187 32.00 5 -0.00 0.02 -11.45
40 COST 704.88 735.00 10 May '24 0.159 35.15 0 19 Jul '24 0.179 42.75 0 -0.00 0.02 -7.60
41 COST 704.88 720.00 17 May '24 0.166 24.75 7 19 Jul '24 0.187 34.70 2 -0.00 0.02 -9.95
42 COST 704.88 765.00 18 Oct '24 0.208 74.90 0 20 Dec '24 0.228 74.90 0 1.00 0.02  0
43 COST 704.88 735.00 19 Jul '24 0.179 45.50 0 20 Sep '24 0.200 47.55 0 -0.00 0.02 -2.05
44 COST 704.88 780.00 17 Jan '25 0.229 89.10 0 21 Mar '25 0.249 88.50 0 1.00 0.02 0.60
45 COST 704.88 780.00 19 Jul '24 0.182 81.35 2 20 Sep '24 0.203 79.40 0 1.00 0.02 1.95
46 COST 704.88 715.00 18 Oct '24 0.204 42.20 0 20 Dec '24 0.224 47.00 1 -0.00 0.02 -4.80
47 COST 704.88 765.00 17 Jan '25 0.225 78.95 0 21 Mar '25 0.245 79.10 0 -0.00 0.02 -0.15
48 COST 704.88 795.00 17 Jan '25 0.236 100.20 0 21 Mar '25 0.255 99.05 0 1.00 0.02 1.15
49 COST 704.88 740.00 18 Oct '24 0.203 57.20 3 20 Dec '24 0.223 59.95 2 -0.00 0.02 -2.75
50 COST 704.88 760.00 17 Jan '25 0.224 75.60 0 21 Mar '25 0.244 75.15 0 1.00 0.02 0.45
51 COST 704.88 780.00 18 Oct '24 0.211 86.40 0 20 Dec '24 0.230 85.30 0 1.00 0.02 1.10
52 COST 704.88 740.00 19 Jul '24 0.177 47.95 1 20 Sep '24 0.196 50.05 3 -0.00 0.02 -2.10
53 COST 704.88 805.00 18 Oct '24 0.210 106.10 1 20 Dec '24 0.229 103.60 0 1.00 0.02 2.50
54 COST 704.88 725.00 17 May '24 0.166 27.95 16 19 Jul '24 0.185 37.30 0 -0.00 0.02 -9.35
55 COST 704.88 795.00 19 Jul '24 0.176 92.15 0 20 Sep '24 0.195 90.55 0 1.00 0.02 1.60
56 COST 704.88 715.00 17 May '24 0.168 21.85 79 19 Jul '24 0.187 32.00 5 -0.00 0.02 -10.15
57 COST 704.88 705.00 19 Apr '24 0.178 10.25 111 21 Jun '24 0.197 24.50 6 -0.00 0.02 -14.25
58 COST 704.88 755.00 19 Jul '24 0.178 58.25 0 20 Sep '24 0.196 60.30 0 -0.00 0.02 -2.05
59 COST 704.88 700.00 3 May '24 0.175 12.05 26 19 Jul '24 0.193 25.05 8 -0.00 0.02 -13.00
60 COST 704.88 785.00 17 Jan '25 0.229 92.90 0 21 Mar '25 0.248 90.85 0 1.00 0.02 2.05
61 COST 704.88 705.00 10 May '24 0.173 15.65 5 19 Jul '24 0.191 27.15 5 -0.00 0.02 -11.50
62 COST 704.88 705.00 17 May '24 0.173 16.80 31 19 Jul '24 0.191 27.15 5 -0.00 0.02 -10.35
63 COST 704.88 755.00 18 Oct '24 0.199 65.60 0 20 Dec '24 0.216 67.05 0 -0.00 0.02 -1.45
64 COST 704.88 705.00 18 Oct '24 0.207 39.40 1 20 Dec '24 0.225 42.45 0 -0.00 0.02 -3.05
65 COST 704.88 760.00 18 Oct '24 0.205 71.15 0 20 Dec '24 0.222 70.00 0 1.00 0.02 1.15
66 COST 704.88 705.00 12 Apr '24 0.180 7.85 386 21 Jun '24 0.197 24.50 6 -0.00 0.02 -16.65
67 COST 704.88 775.00 18 Oct '24 0.205 81.95 0 20 Dec '24 0.222 81.70 0 1.00 0.02 0.25
68 COST 704.88 745.00 17 Jan '25 0.225 67.40 0 21 Mar '25 0.242 67.75 0 -0.00 0.02 -0.35
69 COST 704.88 785.00 19 Jul '24 0.186 84.00 0 20 Sep '24 0.203 83.50 0 1.00 0.02 0.50
70 COST 704.88 820.00 17 Jan '25 0.247 121.85 0 21 Mar '25 0.264 118.30 0 1.00 0.02 3.55
71 COST 704.88 755.00 17 Jan '25 0.226 73.20 2 21 Mar '25 0.243 71.75 0 1.00 0.02 1.45
72 COST 704.88 795.00 18 Oct '24 0.208 97.20 0 20 Dec '24 0.225 94.60 0 1.00 0.02 2.60
73 COST 704.88 710.00 12 Apr '24 0.178 10.45 418 21 Jun '24 0.195 26.85 3 -0.00 0.02 -16.40
74 COST 704.88 735.00 17 Jan '25 0.225 60.20 3 21 Mar '25 0.241 62.60 0 -0.00 0.02 -2.40
75 COST 704.88 700.00 17 May '24 0.177 14.70 87 19 Jul '24 0.193 25.05 8 -0.00 0.02 -10.35
76 COST 704.88 700.00 18 Oct '24 0.207 36.60 0 20 Dec '24 0.222 40.30 1 -0.00 0.02 -3.70
77 COST 704.88 745.00 18 Oct '24 0.202 60.30 0 20 Dec '24 0.217 61.15 0 -0.00 0.01 -0.85
78 COST 704.88 720.00 17 Jan '25 0.223 52.60 0 21 Mar '25 0.238 52.95 0 -0.00 0.01 -0.35
79 COST 704.88 815.00 17 Jan '25 0.244 117.90 0 21 Mar '25 0.258 112.80 0 1.00 0.01 5.10
80 COST 704.88 725.00 18 Oct '24 0.206 48.70 2 20 Dec '24 0.220 51.85 0 -0.00 0.01 -3.15
81 COST 704.88 700.00 17 Jan '25 0.224 43.00 0 21 Mar '25 0.239 45.35 2 -0.00 0.01 -2.35
82 COST 704.88 740.00 17 Jan '25 0.228 64.25 0 21 Mar '25 0.241 62.95 0 1.00 0.01 1.30
83 COST 704.88 700.00 5 Apr '24 0.185 2.00 1,790 21 Jun '24 0.198 22.25 114 -0.00 0.01 -20.25
84 COST 704.88 800.00 17 Jan '25 0.244 107.00 10 21 Mar '25 0.257 103.25 1 1.00 0.01 3.75
85 COST 704.88 705.00 5 Apr '24 0.185 4.10 4,520 21 Jun '24 0.197 24.50 6 -0.00 0.01 -20.40
86 COST 704.88 700.00 12 Apr '24 0.187 5.70 728 21 Jun '24 0.198 22.25 114 -0.00 0.01 -16.55
87 COST 704.88 740.00 12 Apr '24 0.185 38.15 15 21 Jun '24 0.195 41.95 0 -0.00 0.01 -3.80
88 COST 704.88 740.00 19 Apr '24 0.185 38.95 26 21 Jun '24 0.195 41.95 0 -0.00 0.01 -3.00
89 COST 704.88 740.00 5 Apr '24 0.185 38.55 0 21 Jun '24 0.195 41.95 0 -0.00 0.01 -3.40
90 COST 704.88 710.00 5 Apr '24 0.185 7.15 1,359 21 Jun '24 0.195 26.85 3 -0.00 0.01 -19.70
91 COST 704.88 760.00 19 Jul '24 0.174 64.00 0 20 Sep '24 0.184 62.15 0 1.00 0.01 1.85
92 COST 704.88 800.00 19 Jul '24 0.184 99.60 5 20 Sep '24 0.192 96.10 0 1.00 0.01 3.50
93 COST 704.88 715.00 5 Apr '24 0.185 11.10 517 21 Jun '24 0.193 29.35 98 -0.00 0.01 -18.25
94 COST 704.88 705.00 19 Jul '24 0.191 27.55 5 20 Sep '24 0.198 33.10 1 -0.00 0.01 -5.55
95 COST 704.88 720.00 3 May '24 0.180 25.20 9 19 Jul '24 0.187 34.70 2 -0.00 0.01 -9.50
96 COST 704.88 715.00 19 Jul '24 0.187 32.45 5 20 Sep '24 0.194 37.75 10 -0.00 0.01 -5.30
97 COST 704.88 725.00 19 Jul '24 0.185 37.95 0 20 Sep '24 0.192 42.75 0 -0.00 0.01 -4.80
98 COST 704.88 700.00 19 Jul '24 0.193 25.40 8 20 Sep '24 0.199 30.95 2 -0.00 0.01 -5.55
99 COST 704.88 745.00 19 Jul '24 0.186 52.65 8 20 Sep '24 0.192 53.65 0 -0.00 0.01 -1.00
100 COST 704.88 720.00 5 Apr '24 0.185 16.85 120 21 Jun '24 0.191 32.00 96 -0.00 0.01 -15.15
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.