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 12, 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 VRTX 396.55 360.00 12 Apr '24 0.234 3.80 0 21 Jun '24 0.287 5.60 9 -0.00 0.05 -1.80
2 VRTX 396.55 370.00 12 Apr '24 0.234 1.10 1 21 Jun '24 0.278 7.80 0 -0.00 0.04 -6.70
3 VRTX 396.55 380.00 12 Apr '24 0.234 0.30 0 21 Jun '24 0.270 10.60 1 -0.00 0.04 -10.30
4 VRTX 396.55 390.00 12 Apr '24 0.234 2.05 3 21 Jun '24 0.261 14.20 8 -0.00 0.03 -12.15
5 VRTX 396.55 330.00 19 Jul '24 0.260 3.80 0 20 Sep '24 0.278 3.00 0 1.00 0.02 0.80
6 VRTX 396.55 370.00 3 May '24 0.285 6.00 0 19 Jul '24 0.302 10.10 0 -0.00 0.02 -4.10
7 VRTX 396.55 370.00 26 Apr '24 0.262 5.90 0 21 Jun '24 0.278 7.80 0 -0.00 0.02 -1.90
8 VRTX 396.55 390.00 26 Apr '24 0.245 5.40 0 21 Jun '24 0.261 14.20 8 -0.00 0.02 -8.80
9 VRTX 396.55 340.00 19 Jul '24 0.272 8.80 0 20 Sep '24 0.280 6.10 0 1.00 0.01 2.70
10 VRTX 396.55 320.00 19 Jul '24 0.286 3.70 0 20 Sep '24 0.293 2.30 0 1.00 0.01 1.40
11 VRTX 396.55 390.00 3 May '24 0.257 7.40 2 19 Jul '24 0.260 16.70 7 -0.00 0.00 -9.30
12 VRTX 396.55 380.00 26 Apr '24 0.267 2.90 1 21 Jun '24 0.270 10.60 1 -0.00 0.00 -7.70
13 VRTX 396.55 390.00 19 Apr '24 0.262 3.30 45 21 Jun '24 0.261 14.20 8 -0.00 -0.00 -10.90
14 VRTX 396.55 380.00 19 Jul '24 0.273 14.40 49 20 Sep '24 0.270 16.00 104 -0.00 -0.00 -1.60
15 VRTX 396.55 390.00 19 Jul '24 0.260 17.90 7 20 Sep '24 0.255 20.10 11 -0.00 -0.00 -2.20
16 VRTX 396.55 360.00 10 May '24 0.296 5.60 0 19 Jul '24 0.291 7.00 1 -0.00 -0.01 -1.40
17 VRTX 396.55 370.00 10 May '24 0.314 8.60 0 19 Jul '24 0.302 10.10 0 -0.00 -0.01 -1.50
18 VRTX 396.55 300.00 19 Jul '24 0.356 5.20 0 20 Sep '24 0.339 2.55 0 1.00 -0.02 2.65
19 VRTX 396.55 370.00 17 May '24 0.321 5.80 1 19 Jul '24 0.302 10.10 0 -0.00 -0.02 -4.30
20 VRTX 396.55 350.00 19 Jul '24 0.289 6.40 1 20 Sep '24 0.267 8.10 0 -0.00 -0.02 -1.70
21 VRTX 396.55 290.00 19 Jul '24 0.344 4.80 0 20 Sep '24 0.320 1.90 0 1.00 -0.02 2.90
22 VRTX 396.55 380.00 3 May '24 0.298 6.20 17 19 Jul '24 0.273 13.00 49 -0.00 -0.03 -6.80
23 VRTX 396.55 380.00 17 May '24 0.299 8.10 6 19 Jul '24 0.273 13.00 49 -0.00 -0.03 -4.90
24 VRTX 396.55 380.00 19 Apr '24 0.298 1.85 7 21 Jun '24 0.270 10.60 1 -0.00 -0.03 -8.75
25 VRTX 396.55 390.00 10 May '24 0.290 10.70 0 19 Jul '24 0.260 16.70 7 -0.00 -0.03 -6.00
26 VRTX 396.55 380.00 10 May '24 0.303 7.50 0 19 Jul '24 0.273 13.00 49 -0.00 -0.03 -5.50
27 VRTX 396.55 360.00 17 May '24 0.322 6.50 0 19 Jul '24 0.291 7.00 1 -0.00 -0.03 -0.50
28 VRTX 396.55 380.00 24 May '24 0.305 11.50 0 19 Jul '24 0.273 13.00 49 -0.00 -0.03 -1.50
29 VRTX 396.55 370.00 19 Jul '24 0.302 14.70 0 20 Sep '24 0.269 13.50 4 1.00 -0.03 1.20
30 VRTX 396.55 390.00 17 May '24 0.295 11.40 2 19 Jul '24 0.260 16.70 7 -0.00 -0.03 -5.30
31 VRTX 396.55 360.00 3 May '24 0.327 4.30 0 19 Jul '24 0.291 7.00 1 -0.00 -0.04 -2.70
32 VRTX 396.55 370.00 19 Apr '24 0.315 0.75 30 21 Jun '24 0.278 7.80 0 -0.00 -0.04 -7.05
33 VRTX 396.55 360.00 19 Apr '24 0.327 0.30 2 21 Jun '24 0.287 5.60 9 -0.00 -0.04 -5.30
34 VRTX 396.55 340.00 17 May '24 0.318 4.50 0 19 Jul '24 0.272 1.05 0 1.00 -0.05 3.45
35 VRTX 396.55 350.00 17 May '24 0.342 3.30 0 19 Jul '24 0.289 5.60 1 -0.00 -0.05 -2.30
36 VRTX 396.55 340.00 24 May '24 0.326 5.40 0 19 Jul '24 0.272 1.05 0 1.00 -0.05 4.35
37 VRTX 396.55 350.00 3 May '24 0.350 4.50 0 19 Jul '24 0.289 5.60 1 -0.00 -0.06 -1.10
38 VRTX 396.55 320.00 17 May '24 0.370 4.70 0 19 Jul '24 0.286 1.15 0 1.00 -0.08 3.55
39 VRTX 396.55 310.00 19 Jul '24 0.382 5.40 0 20 Sep '24 0.296 1.15 0 1.00 -0.09 4.25
40 VRTX 396.55 330.00 17 May '24 0.398 4.80 0 19 Jul '24 0.260 1.60 0 1.00 -0.14 3.20
41 VRTX 396.55 350.00 19 Apr '24 0.432 0.20 3 21 Jun '24 0.291 3.70 2 -0.00 -0.14 -3.50
42 VRTX 396.55 330.00 26 Apr '24 0.474 4.30 0 21 Jun '24 0.323 1.50 146 1.00 -0.15 2.80
43 VRTX 396.55 340.00 19 Apr '24 0.450 1.55 2 21 Jun '24 0.281 2.00 0 -0.00 -0.17 -0.45
44 VRTX 396.55 320.00 3 May '24 0.522 4.30 0 19 Jul '24 0.286 1.15 0 1.00 -0.24 3.15
45 VRTX 396.55 330.00 19 Apr '24 0.573 1.45 110 21 Jun '24 0.323 1.50 146 -0.00 -0.25 -0.05
46 VRTX 396.55 320.00 19 Apr '24 0.563 0.05 0 21 Jun '24 0.308 0.90 0 -0.00 -0.26 -0.85
47 VRTX 396.55 310.00 19 Apr '24 0.700 2.80 10 21 Jun '24 0.332 0.05 10 1.00 -0.37 2.75
48 VRTX 396.55 300.00 19 Apr '24 0.810 4.30 0 21 Jun '24 0.375  0 0 1.00 -0.43 4.30
49 VRTX 396.55 240.00 19 Apr '24 1.317 2.85 0 21 Jun '24 0.742  0 0 1.00 -0.57 2.85
50 VRTX 396.55 250.00 19 Apr '24 1.218 2.70 0 21 Jun '24 0.586  0 0 1.00 -0.63 2.70
51 VRTX 396.55 210.00 19 Apr '24 1.540 0.05 0 21 Jun '24 0.878  0 0 1.00 -0.66 0.05
52 VRTX 396.55 290.00 19 Apr '24 1.167 3.80 0 21 Jun '24 0.504 0.35 0 1.00 -0.66 3.45
53 VRTX 396.55 195.00 19 Apr '24 1.709 0.05 0 21 Jun '24 0.816  0 0 1.00 -0.89 0.05
54 VRTX 396.55 280.00 19 Apr '24 1.348 2.60 0 21 Jun '24 0.420  0 0 1.00 -0.93 2.60
55 VRTX 396.55 260.00 19 Apr '24 1.688 4.30 0 21 Jun '24 0.553  0 0 1.00 -1.13 4.30
56 VRTX 396.55 270.00 19 Apr '24 1.809 4.30 0 21 Jun '24 0.522  0 0 1.00 -1.29 4.30
57 VRTX 396.55 200.00 19 Apr '24 2.096 2.40 0 21 Jun '24 0.790  0 0 1.00 -1.31 2.40
58 VRTX 396.55 175.00 19 Apr '24 2.228 1.00 0 21 Jun '24 0.912  0 0 1.00 -1.32 1.00
59 VRTX 396.55 180.00 19 Apr '24 2.393 4.30 0 21 Jun '24 0.937  0 0 1.00 -1.46 4.30
60 VRTX 396.55 190.00 19 Apr '24 2.456 4.30 0 21 Jun '24 0.835  0 0 1.00 -1.62 4.30
61 VRTX 396.55 220.00 19 Apr '24 2.343 4.30 0 21 Jun '24 0.654  0 0 1.00 -1.69 4.30
62 VRTX 396.55 230.00 19 Apr '24 2.214 3.10 0 21 Jun '24 0.525  0 0 1.00 -1.69 3.10
63 VRTX 396.55 185.00 19 Apr '24 2.771 1.70 0 21 Jun '24 0.661  0 0 1.00 -2.11 1.70
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.