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 February 4, 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 PENN 118.34 95.00 19 Feb '21 0.750 0.59 106 16 Apr '21 0.790 5.60 38 -0.00 0.04 -5.01
2 PENN 118.34 100.00 19 Feb '21 0.747 1.14 193 16 Apr '21 0.783 7.25 2 -0.00 0.04 -6.11
3 PENN 118.34 115.00 19 Feb '21 0.734 5.60 349 16 Apr '21 0.764 13.85 58 -0.00 0.03 -8.25
4 PENN 118.34 105.00 26 Feb '21 0.752 3.45 24 16 Apr '21 0.779 9.10 684 -0.00 0.03 -5.65
5 PENN 118.34 105.00 19 Feb '21 0.753 2.17 185 16 Apr '21 0.779 9.10 684 -0.00 0.03 -6.93
6 PENN 118.34 110.00 19 Feb '21 0.752 3.60 197 16 Apr '21 0.777 11.15 46 -0.00 0.02 -7.55
7 PENN 118.34 110.00 26 Feb '21 0.755 5.20 16 16 Apr '21 0.777 11.15 46 -0.00 0.02 -5.95
8 PENN 118.34 110.00 16 Apr '21 0.777 11.90 46 18 Jun '21 0.796 17.00 18 -0.00 0.02 -5.10
9 PENN 118.34 90.00 26 Feb '21 0.786 1.09 10 16 Apr '21 0.806 4.20 709 -0.00 0.02 -3.11
10 PENN 118.34 95.00 26 Feb '21 0.774 1.42 7 16 Apr '21 0.790 5.60 38 -0.00 0.02 -4.18
11 PENN 118.34 100.00 26 Feb '21 0.768 2.20 10 16 Apr '21 0.783 7.25 2 -0.00 0.02 -5.05
12 PENN 118.34 115.00 16 Apr '21 0.764 14.45 58 18 Jun '21 0.780 19.70 17 -0.00 0.02 -5.25
13 PENN 118.34 100.00 12 Feb '21 0.769 0.47 527 16 Apr '21 0.783 7.25 2 -0.00 0.01 -6.78
14 PENN 118.34 115.00 26 Feb '21 0.751 7.45 19 16 Apr '21 0.764 13.85 58 -0.00 0.01 -6.40
15 PENN 118.34 95.00 16 Apr '21 0.790 6.15 38 18 Jun '21 0.794 10.30 0 -0.00 0.00 -4.15
16 PENN 118.34 100.00 16 Apr '21 0.783 7.80 2 18 Jun '21 0.786 12.25 0 -0.00 0.00 -4.45
17 PENN 118.34 105.00 16 Apr '21 0.779 10.05 684 18 Jun '21 0.781 14.45 0 -0.00 0.00 -4.40
18 PENN 118.34 85.00 26 Feb '21 0.807 0.63 16 16 Apr '21 0.808 3.10 50 -0.00 0.00 -2.47
19 PENN 118.34 75.00 16 Apr '21 0.826 1.82 2 18 Jun '21 0.826 4.25 11 -0.00 0.00 -2.43
20 PENN 118.34 105.00 12 Feb '21 0.781 1.09 153 16 Apr '21 0.779 9.10 684 -0.00 -0.00 -8.01
21 PENN 118.34 80.00 16 Apr '21 0.814 2.68 41 18 Jun '21 0.812 5.45 3 -0.00 -0.00 -2.77
22 PENN 118.34 90.00 19 Feb '21 0.808 0.37 119 16 Apr '21 0.806 4.20 709 -0.00 -0.00 -3.83
23 PENN 118.34 85.00 16 Apr '21 0.808 3.50 50 18 Jun '21 0.801 6.85 4 -0.00 -0.01 -3.35
24 PENN 118.34 110.00 12 Feb '21 0.787 2.31 344 16 Apr '21 0.777 11.15 46 -0.00 -0.01 -8.84
25 PENN 118.34 90.00 16 Apr '21 0.806 4.70 709 18 Jun '21 0.792 8.40 3 -0.00 -0.01 -3.70
26 PENN 118.34 80.00 26 Feb '21 0.832 0.38 4 16 Apr '21 0.814 2.01 41 -0.00 -0.02 -1.63
27 PENN 118.34 70.00 16 Apr '21 0.856 1.31 13 18 Jun '21 0.829 3.20 3 -0.00 -0.03 -1.89
28 PENN 118.34 60.00 16 Apr '21 0.886 0.66 23 18 Jun '21 0.857 1.75 10 -0.00 -0.03 -1.09
29 PENN 118.34 115.00 12 Feb '21 0.800 4.15 126 16 Apr '21 0.764 13.85 58 -0.00 -0.04 -9.70
30 PENN 118.34 65.00 16 Apr '21 0.876 1.01 5 18 Jun '21 0.839 2.35 4 -0.00 -0.04 -1.34
31 PENN 118.34 55.00 16 Apr '21 0.965 0.68 2 18 Jun '21 0.924 1.24 0 -0.00 -0.04 -0.56
32 PENN 118.34 50.00 16 Apr '21 0.962 0.37 19 18 Jun '21 0.915 0.60 0 -0.00 -0.05 -0.23
33 PENN 118.34 85.00 19 Feb '21 0.857 0.23 125 16 Apr '21 0.808 3.10 50 -0.00 -0.05 -2.87
34 PENN 118.34 35.00 16 Apr '21 1.067 0.05 70 18 Jun '21 1.005 0.07 0 -0.00 -0.06 -0.02
35 PENN 118.34 95.00 12 Feb '21 0.862 0.29 59 16 Apr '21 0.790 5.60 38 -0.00 -0.07 -5.31
36 PENN 118.34 45.00 16 Apr '21 1.019 0.23 14 18 Jun '21 0.920 0.33 0 -0.00 -0.10 -0.10
37 PENN 118.34 80.00 19 Feb '21 0.923 0.17 134 16 Apr '21 0.814 2.01 41 -0.00 -0.11 -1.84
38 PENN 118.34 90.00 12 Feb '21 0.925 0.18 5 16 Apr '21 0.806 4.20 709 -0.00 -0.12 -4.02
39 PENN 118.34 40.00 16 Apr '21 1.106 0.19 0 18 Jun '21 0.983 0.32 0 -0.00 -0.12 -0.13
40 PENN 118.34 30.00 16 Apr '21 1.183 0.07 0 18 Jun '21 1.053 0.05 0 1.00 -0.13 0.02
41 PENN 118.34 75.00 19 Feb '21 0.982 0.13 81 16 Apr '21 0.826 1.57 2 -0.00 -0.16 -1.44
42 PENN 118.34 75.00 26 Feb '21 0.992 0.54 0 16 Apr '21 0.826 1.57 2 -0.00 -0.17 -1.03
43 PENN 118.34 85.00 12 Feb '21 0.988 0.21 2 16 Apr '21 0.808 3.10 50 -0.00 -0.18 -2.89
44 PENN 118.34 70.00 19 Feb '21 1.104 0.09 4 16 Apr '21 0.856 1.10 13 -0.00 -0.25 -1.01
45 PENN 118.34 65.00 19 Feb '21 1.176 0.17 0 16 Apr '21 0.876 0.73 5 -0.00 -0.30 -0.56
46 PENN 118.34 55.00 19 Feb '21 1.287 0.19 2 16 Apr '21 0.965 0.30 2 -0.00 -0.32 -0.11
47 PENN 118.34 45.00 5 Feb '21 1.354 0.01 0 16 Apr '21 1.019 0.10 14 -0.00 -0.34 -0.09
48 PENN 118.34 60.00 19 Feb '21 1.228 0.16 3 16 Apr '21 0.886 0.29 23 -0.00 -0.34 -0.13
49 PENN 118.34 80.00 12 Feb '21 1.172 0.14 16 16 Apr '21 0.814 2.01 41 -0.00 -0.36 -1.87
50 PENN 118.34 75.00 12 Feb '21 1.214 2.14 0 16 Apr '21 0.826 1.57 2 1.00 -0.39 0.57
51 PENN 118.34 60.00 5 Feb '21 1.354 0.03 0 16 Apr '21 0.886 0.29 23 -0.00 -0.47 -0.26
52 PENN 118.34 50.00 19 Feb '21 1.439 0.46 0 16 Apr '21 0.962 0.20 19 1.00 -0.48 0.26
53 PENN 118.34 65.00 5 Feb '21 1.354 0.02 0 16 Apr '21 0.876 0.73 5 -0.00 -0.48 -0.71
54 PENN 118.34 70.00 5 Feb '21 1.354 0.02 0 16 Apr '21 0.856 1.10 13 -0.00 -0.50 -1.08
55 PENN 118.34 75.00 5 Feb '21 1.354 0.02 13 16 Apr '21 0.826 1.57 2 -0.00 -0.53 -1.55
56 PENN 118.34 80.00 5 Feb '21 1.354 0.05 33 16 Apr '21 0.814 2.01 41 -0.00 -0.54 -1.96
57 PENN 118.34 85.00 5 Feb '21 1.354 0.04 13 16 Apr '21 0.808 3.10 50 -0.00 -0.55 -3.06
58 PENN 118.34 90.00 5 Feb '21 1.354 0.08 111 16 Apr '21 0.806 4.20 709 -0.00 -0.55 -4.12
59 PENN 118.34 95.00 5 Feb '21 1.354 0.03 200 16 Apr '21 0.790 5.60 38 -0.00 -0.56 -5.57
60 PENN 118.34 100.00 5 Feb '21 1.354 0.04 334 16 Apr '21 0.783 7.25 2 -0.00 -0.57 -7.21
61 PENN 118.34 105.00 5 Feb '21 1.354 0.08 482 16 Apr '21 0.779 9.10 684 -0.00 -0.57 -9.02
62 PENN 118.34 110.00 5 Feb '21 1.354 0.22 896 16 Apr '21 0.777 11.15 46 -0.00 -0.58 -10.93
63 PENN 118.34 65.00 26 Feb '21 1.461 2.15 0 16 Apr '21 0.876 0.73 5 1.00 -0.59 1.42
64 PENN 118.34 115.00 5 Feb '21 1.354 0.85 2,851 16 Apr '21 0.764 13.85 58 -0.00 -0.59 -13.00
65 PENN 118.34 70.00 12 Feb '21 1.600 0.22 0 16 Apr '21 0.856 1.10 13 -0.00 -0.74 -0.88
66 PENN 118.34 45.00 19 Feb '21 1.839 0.46 0 16 Apr '21 1.019 0.10 14 1.00 -0.82 0.36
67 PENN 118.34 60.00 12 Feb '21 2.230 2.13 0 16 Apr '21 0.886 0.29 23 1.00 -1.34 1.84
68 PENN 118.34 50.00 12 Feb '21 2.518 2.13 0 16 Apr '21 0.962 0.20 19 1.00 -1.56 1.93
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.