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   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
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		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 SPY 510.84 16 Apr '24 4 512.00 0.138 3.58 8,497 511.00 0.141 3.08 5,578 0.50 1.00 2.00 0.00
2 SPY 510.84 18 Apr '24 6 512.00 0.145 4.42 1,789 511.00 0.148 3.93 2,607 0.49 1.00 2.04 0.00
3 SPY 510.84 15 Apr '24 3 511.00 0.120 2.30 51,272 510.00 0.123 1.86 118,491 0.44 1.00 2.27 0.00
4 SPY 510.84 19 Apr '24 7 509.00 0.153 3.47 9,689 508.00 0.156 3.10 25,578 0.37 1.00 2.70 0.00
5 SPY 510.84 17 Apr '24 5 511.00 0.146 3.58 6,966 510.00 0.149 3.14 8,729 0.44 1.00 2.27 0.00
6 SPY 510.84 25 Apr '24 13 509.00 0.143 4.66 81 508.00 0.146 4.26 89 0.40 1.00 2.50 0.00
7 SPY 510.84 16 Apr '24 4 511.00 0.141 3.10 5,578 510.00 0.144 2.65 18,913 0.45 1.00 2.22 0.00
8 SPY 510.84 16 Apr '24 4 509.00 0.146 2.30 8,033 508.00 0.149 1.94 10,968 0.36 1.00 2.78 0.00
9 SPY 510.84 26 Apr '24 14 511.00 0.140 5.69 967 510.00 0.143 5.24 4,894 0.45 1.00 2.22 0.00
10 SPY 510.84 17 Apr '24 5 510.00 0.149 3.16 8,729 509.00 0.152 2.76 7,628 0.40 1.00 2.50 0.00
11 SPY 510.84 26 Apr '24 14 512.00 0.138 6.12 6,055 511.00 0.140 5.64 967 0.48 1.00 2.08 0.00
12 SPY 510.84 17 Apr '24 5 509.00 0.152 2.78 7,628 508.00 0.155 2.42 4,609 0.36 1.00 2.78 0.00
13 SPY 510.84 18 Apr '24 6 510.00 0.151 3.54 4,175 509.00 0.153 3.13 2,540 0.41 1.00 2.44 0.00
14 SPY 510.84 18 Apr '24 6 511.00 0.148 3.96 2,607 510.00 0.151 3.51 4,175 0.45 1.00 2.22 0.00
15 SPY 510.84 17 Apr '24 5 512.00 0.144 4.06 5,903 511.00 0.146 3.56 6,966 0.50 1.00 2.00 0.00
16 SPY 510.84 19 Apr '24 7 510.00 0.151 3.85 48,619 509.00 0.153 3.45 9,689 0.40 1.00 2.50 0.00
17 SPY 510.84 19 Apr '24 7 512.00 0.146 4.73 18,930 511.00 0.148 4.25 15,726 0.48 1.00 2.08 0.00
18 SPY 510.84 22 Apr '24 10 512.00 0.132 5.07 1,363 511.00 0.135 4.59 761 0.48 1.00 2.08 0.00
19 SPY 510.84 19 Apr '24 7 511.00 0.148 4.27 15,726 510.00 0.151 3.83 48,619 0.44 1.00 2.27 0.00
20 SPY 510.84 18 Apr '24 6 509.00 0.153 3.16 2,540 508.00 0.156 2.78 1,037 0.38 1.00 2.63 0.00
21 SPY 510.84 3 May '24 21 510.00 0.141 6.46 1,622 509.00 0.143 6.04 897 0.42 1.00 2.38 0.00
22 SPY 510.84 15 Apr '24 3 512.00 0.117 2.81 51,564 511.00 0.120 2.29 51,272 0.52 1.00 1.92 0.00
23 SPY 510.84 25 Apr '24 13 512.00 0.137 5.87 23 511.00 0.139 5.39 27 0.48 1.00 2.08 0.00
24 SPY 510.84 15 Apr '24 3 509.00 0.125 1.51 61,053 508.00 0.127 1.19 47,918 0.32 1.00 3.13 0.00
25 SPY 510.84 22 Apr '24 10 511.00 0.135 4.63 761 510.00 0.137 4.18 2,177 0.45 1.00 2.22 0.00
26 SPY 510.84 23 Apr '24 11 512.00 0.134 5.35 243 511.00 0.136 4.86 399 0.49 1.00 2.04 0.00
27 SPY 510.84 24 Apr '24 12 510.00 0.140 4.77 314 509.00 0.142 4.35 413 0.42 1.00 2.38 0.00
28 SPY 510.84 24 Apr '24 12 511.00 0.138 5.17 351 510.00 0.140 4.72 314 0.45 1.00 2.22 0.00
29 SPY 510.84 16 Apr '24 4 510.00 0.144 2.68 18,913 509.00 0.146 2.27 8,033 0.41 1.00 2.44 0.00
30 SPY 510.84 23 Apr '24 11 511.00 0.136 4.91 399 510.00 0.138 4.45 607 0.46 1.00 2.17 0.00
31 SPY 510.84 24 Apr '24 12 509.00 0.142 4.39 413 508.00 0.145 4.00 200 0.39 1.00 2.56 0.00
32 SPY 510.84 25 Apr '24 13 511.00 0.139 5.44 27 510.00 0.141 4.99 248 0.45 1.00 2.22 0.00
33 SPY 510.84 23 Apr '24 11 510.00 0.138 4.50 607 509.00 0.141 4.07 426 0.43 1.00 2.33 0.00
34 SPY 510.84 24 Apr '24 12 512.00 0.135 5.61 519 511.00 0.138 5.13 351 0.48 1.00 2.08 0.00
35 SPY 510.84 30 Apr '24 18 512.00 0.131 6.51 3,146 511.00 0.133 6.05 2,392 0.46 1.00 2.17 0.00
36 SPY 510.84 15 Apr '24 3 510.00 0.123 1.88 118,491 509.00 0.125 1.49 61,053 0.39 1.00 2.56 0.00
37 SPY 510.84 30 Apr '24 18 510.00 0.135 5.69 6,111 509.00 0.137 5.28 743 0.41 1.00 2.44 0.00
38 SPY 510.84 26 Apr '24 14 509.00 0.145 4.91 667 508.00 0.147 4.51 3,183 0.40 1.00 2.50 0.00
39 SPY 510.84 3 May '24 21 512.00 0.137 7.27 2,545 511.00 0.139 6.80 480 0.47 1.00 2.13 0.00
40 SPY 510.84 3 May '24 21 509.00 0.143 6.09 897 508.00 0.145 5.69 1,977 0.40 1.00 2.50 0.00
41 SPY 510.84 30 Apr '24 18 511.00 0.133 6.09 2,392 510.00 0.135 5.65 6,111 0.44 1.00 2.27 0.00
42 SPY 510.84 17 May '24 35 511.00 0.132 8.34 3,408 510.00 0.135 7.91 19,312 0.43 1.00 2.33 0.00
43 SPY 510.84 10 May '24 28 512.00 0.132 7.99 635 511.00 0.134 7.53 215 0.46 1.00 2.17 0.00
44 SPY 510.84 10 May '24 28 511.00 0.134 7.59 215 510.00 0.136 7.14 1,746 0.45 1.00 2.22 0.00
45 SPY 510.84 22 Apr '24 10 510.00 0.137 4.21 2,177 509.00 0.139 3.80 2,233 0.41 1.00 2.44 0.00
46 SPY 510.84 25 Apr '24 13 510.00 0.141 5.03 248 509.00 0.143 4.61 81 0.42 1.00 2.38 0.00
47 SPY 510.84 26 Apr '24 14 510.00 0.143 5.29 4,894 509.00 0.145 4.87 667 0.42 1.00 2.38 0.00
48 SPY 510.84 10 May '24 28 509.00 0.138 6.83 229 508.00 0.140 6.42 643 0.41 1.00 2.44 0.00
49 SPY 510.84 30 Apr '24 18 509.00 0.137 5.32 743 508.00 0.139 4.93 1,937 0.39 1.00 2.56 0.00
50 SPY 510.84 31 May '24 49 511.00 0.129 9.51 139 510.00 0.131 9.06 2,167 0.45 1.00 2.22 0.00
51 SPY 510.84 3 May '24 21 511.00 0.139 6.85 480 510.00 0.141 6.41 1,622 0.44 1.00 2.27 0.00
52 SPY 510.84 17 May '24 35 512.00 0.131 8.74 2,261 511.00 0.132 8.29 3,408 0.45 1.00 2.22 0.00
53 SPY 510.84 24 May '24 42 512.00 0.130 9.41 257 511.00 0.132 8.95 441 0.46 1.00 2.17 0.00
54 SPY 510.84 10 May '24 28 510.00 0.136 7.20 1,746 509.00 0.138 6.77 229 0.43 1.00 2.33 0.00
55 SPY 510.84 24 May '24 42 509.00 0.135 8.27 134 508.00 0.136 7.85 64 0.42 1.00 2.38 0.00
56 SPY 510.84 24 May '24 42 511.00 0.132 9.02 441 510.00 0.133 8.57 584 0.45 1.00 2.22 0.00
57 SPY 510.84 17 May '24 35 509.00 0.136 7.59 2,907 508.00 0.138 7.20 2,748 0.39 1.00 2.56 0.00
58 SPY 510.84 24 May '24 42 510.00 0.133 8.64 584 509.00 0.135 8.20 134 0.44 1.00 2.27 0.00
59 SPY 510.84 17 May '24 35 510.00 0.135 7.96 19,312 509.00 0.136 7.55 2,907 0.41 1.00 2.44 0.00
60 SPY 510.84 31 May '24 49 512.00 0.128 9.91 209 511.00 0.129 9.44 139 0.47 1.00 2.13 0.00
61 SPY 510.84 31 May '24 49 509.00 0.132 8.76 126 508.00 0.134 8.34 85 0.42 1.00 2.38 0.00
62 SPY 510.84 21 Jun '24 70 509.00 0.134 10.62 640 508.00 0.136 10.23 549 0.39 1.00 2.56 0.00
63 SPY 510.84 21 Jun '24 70 511.00 0.132 11.35 1,724 510.00 0.133 10.93 9,915 0.42 1.00 2.38 0.00
64 SPY 510.84 21 Jun '24 70 512.00 0.130 11.74 1,081 511.00 0.132 11.30 1,724 0.44 1.00 2.27 0.00
65 SPY 510.84 28 Jun '24 77 510.00 0.134 11.55 748 509.00 0.135 11.11 64 0.44 1.00 2.27 0.00
66 SPY 510.84 28 Jun '24 77 511.00 0.133 11.92 33 510.00 0.134 11.46 748 0.46 1.00 2.17 0.00
67 SPY 510.84 21 Jun '24 70 510.00 0.133 10.98 9,915 509.00 0.134 10.57 640 0.41 1.00 2.44 0.00
68 SPY 510.84 28 Jun '24 77 509.00 0.135 11.19 64 508.00 0.136 10.76 22 0.43 1.00 2.33 0.00
69 SPY 510.84 28 Jun '24 77 512.00 0.131 12.31 56 511.00 0.133 11.83 33 0.48 1.00 2.08 0.00
70 SPY 510.84 19 Jul '24 98 511.00 0.134 13.27 564 510.00 0.135 12.81 647 0.46 1.00 2.17 0.00
71 SPY 510.84 19 Jul '24 98 509.00 0.136 12.54 128 508.00 0.137 12.10 100 0.44 1.00 2.27 0.00
72 SPY 510.84 31 May '24 49 510.00 0.131 9.13 2,167 509.00 0.132 8.69 126 0.44 1.00 2.27 0.00
73 SPY 510.84 31 Jul '24 110 509.00 0.137 13.27 1 508.00 0.138 12.80 12 0.47 1.00 2.13 0.00
74 SPY 510.84 19 Jul '24 98 512.00 0.133 13.65 37 511.00 0.134 13.17 564 0.48 1.00 2.08 0.00
75 SPY 510.84 19 Jul '24 98 510.00 0.135 12.90 647 509.00 0.136 12.45 128 0.45 1.00 2.22 0.00
76 SPY 510.84 31 Jul '24 110 511.00 0.135 14.00 70 510.00 0.136 13.50 118 0.50 1.00 2.00 0.00
77 SPY 510.84 31 Jul '24 110 510.00 0.136 13.63 118 509.00 0.137 13.14 1 0.49 1.00 2.04 0.00
78 SPY 510.84 31 Dec '24 263 511.00 0.167 22.32 48 510.00 0.168 21.68 59 0.64 1.00 1.56 0.00
79 SPY 510.84 30 Aug '24 140 510.00 0.140 15.33 24 509.00 0.141 14.83 8 0.50 1.00 2.00 0.00
80 SPY 510.84 30 Aug '24 140 509.00 0.141 14.98 8 508.00 0.142 14.48 2 0.50 1.00 2.00 0.00
81 SPY 510.84 30 Aug '24 140 512.00 0.138 16.07 15 511.00 0.139 15.54 4 0.53 1.00 1.89 0.00
82 SPY 510.84 30 Aug '24 140 511.00 0.139 15.70 4 510.00 0.140 15.18 24 0.52 1.00 1.92 0.00
83 SPY 510.84 31 Dec '24 263 512.00 0.167 22.68 0 511.00 0.167 22.03 48 0.65 1.00 1.54 0.00
84 SPY 510.84 31 Dec '24 263 509.00 0.168 21.62 0 508.00 0.169 20.99 4 0.63 1.00 1.59 0.00
85 SPY 510.84 31 Dec '24 263 510.00 0.168 21.97 59 509.00 0.168 21.33 0 0.64 1.00 1.56 0.00
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.