Bull Put Options for IWM


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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				Credit	Spread	Spread Ratio	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Credit	Spread	Spread Ratio	Net IVol

1	IWM	198.71	17 Jan '25	280	190.00	0.230	9.26	14	191.00	0.230	9.45	0	-0.19	1.00	1.23	-0.00
2	IWM	198.71	17 Jan '25	280	194.00	0.227	10.61	0	195.00	0.227	10.85	7	-0.24	1.00	1.32	-0.00
3	IWM	198.71	17 Jan '25	280	198.00	0.224	12.14	1	199.00	0.223	12.42	1	-0.28	1.00	1.39	-0.00
4	IWM	198.71	17 Jan '25	280	200.00	0.222	12.98	66	201.00	0.222	13.27	0	-0.29	1.00	1.41	-0.00
5	IWM	198.71	17 Jan '25	280	199.00	0.223	12.56	1	200.00	0.222	12.84	66	-0.28	1.00	1.39	-0.00
6	IWM	198.71	20 Dec '24	252	200.00	0.218	12.50	31	201.00	0.218	12.82	0	-0.32	1.00	1.47	-0.00
7	IWM	198.71	17 Jan '25	280	196.00	0.225	11.36	0	197.00	0.225	11.61	43	-0.25	1.00	1.33	-0.00
8	IWM	198.71	15 Nov '24	217	200.00	0.212	11.75	456	201.00	0.211	12.07	0	-0.32	1.00	1.47	-0.00
9	IWM	198.71	16 Aug '24	126	199.00	0.197	8.71	2	200.00	0.196	9.06	191	-0.35	1.00	1.54	-0.00
10	IWM	198.71	17 Jan '25	280	191.00	0.230	9.58	0	192.00	0.229	9.79	21	-0.21	1.00	1.27	-0.00
11	IWM	198.71	17 Jan '25	280	173.00	0.250	5.06	0	174.00	0.250	5.15	1	-0.09	1.00	1.10	-0.00
12	IWM	198.71	15 Nov '24	217	198.00	0.214	10.90	546	199.00	0.213	11.20	0	-0.30	1.00	1.43	-0.00
13	IWM	198.71	17 Jan '25	280	193.00	0.228	10.26	0	194.00	0.227	10.48	0	-0.22	1.00	1.28	-0.00
14	IWM	198.71	15 Nov '24	217	199.00	0.213	11.32	0	200.00	0.212	11.63	456	-0.31	1.00	1.45	-0.00
15	IWM	198.71	18 Oct '24	189	198.00	0.205	9.97	21	199.00	0.204	10.28	2	-0.31	1.00	1.45	-0.00
16	IWM	198.71	17 Jan '25	280	188.00	0.233	8.63	1	189.00	0.232	8.82	1	-0.19	1.00	1.23	-0.00
17	IWM	198.71	18 Oct '24	189	200.00	0.203	10.83	10	201.00	0.202	11.16	0	-0.33	1.00	1.49	-0.00
18	IWM	198.71	16 Aug '24	126	196.00	0.202	7.49	4	197.00	0.201	7.85	10	-0.36	1.00	1.56	-0.00
19	IWM	198.71	17 Jan '25	280	185.00	0.236	7.77	28	186.00	0.235	7.94	1	-0.17	1.00	1.20	-0.00
20	IWM	198.71	15 Nov '24	217	196.00	0.216	10.11	0	197.00	0.215	10.38	15	-0.27	1.00	1.37	-0.00
21	IWM	198.71	17 Jan '25	280	184.00	0.237	7.50	2	185.00	0.236	7.66	28	-0.16	1.00	1.19	-0.00
22	IWM	198.71	17 Jan '25	280	186.00	0.235	8.05	1	187.00	0.234	8.22	0	-0.17	1.00	1.20	-0.00
23	IWM	198.71	20 Sep '24	161	200.00	0.198	10.05	1,046	201.00	0.197	10.41	0	-0.36	1.00	1.56	-0.00
24	IWM	198.71	15 Nov '24	217	193.00	0.220	9.01	0	194.00	0.218	9.25	0	-0.24	1.00	1.32	-0.00
25	IWM	198.71	30 Sep '24	171	198.00	0.201	9.46	0	199.00	0.200	9.76	0	-0.30	1.00	1.43	-0.00
26	IWM	198.71	17 Jan '25	280	183.00	0.238	7.24	0	184.00	0.237	7.39	2	-0.15	1.00	1.18	-0.00
27	IWM	198.71	15 Nov '24	217	194.00	0.218	9.37	0	195.00	0.217	9.62	0	-0.25	1.00	1.33	-0.00
28	IWM	198.71	15 Nov '24	217	195.00	0.217	9.73	0	196.00	0.216	9.99	0	-0.26	1.00	1.35	-0.00
29	IWM	198.71	18 Oct '24	189	199.00	0.204	10.40	2	200.00	0.203	10.71	10	-0.31	1.00	1.45	-0.00
30	IWM	198.71	17 Jan '25	280	181.00	0.240	6.74	0	182.00	0.239	6.88	0	-0.14	1.00	1.16	-0.00
31	IWM	198.71	17 Jan '25	280	174.00	0.250	5.25	1	175.00	0.248	5.34	4	-0.09	1.00	1.10	-0.00
32	IWM	198.71	18 Oct '24	189	196.00	0.208	9.18	0	197.00	0.206	9.46	2	-0.28	1.00	1.39	-0.00
33	IWM	198.71	17 Jan '25	280	176.00	0.247	5.64	0	177.00	0.245	5.75	0	-0.11	1.00	1.12	-0.00
34	IWM	198.71	30 Sep '24	171	199.00	0.200	9.89	0	200.00	0.199	10.20	7	-0.31	1.00	1.45	-0.00
35	IWM	198.71	20 Sep '24	161	198.00	0.200	9.19	144	199.00	0.199	9.52	0	-0.33	1.00	1.49	-0.00
36	IWM	198.71	17 Jan '25	280	180.00	0.242	6.51	12	181.00	0.240	6.64	0	-0.13	1.00	1.15	-0.00
37	IWM	198.71	17 Jan '25	280	195.00	0.227	10.98	7	196.00	0.225	11.22	0	-0.24	1.00	1.32	-0.00
38	IWM	198.71	18 Oct '24	189	195.00	0.209	8.80	2	196.00	0.208	9.07	0	-0.27	1.00	1.37	-0.00
39	IWM	198.71	17 Jan '25	280	178.00	0.244	6.06	9	179.00	0.243	6.18	0	-0.12	1.00	1.14	-0.00
40	IWM	198.71	18 Oct '24	189	175.00	0.240	3.76	50	176.00	0.238	3.85	0	-0.09	1.00	1.10	-0.00
41	IWM	198.71	17 Jan '25	280	179.00	0.243	6.28	0	180.00	0.242	6.40	12	-0.12	1.00	1.14	-0.00
42	IWM	198.71	30 Sep '24	171	196.00	0.204	8.67	2	197.00	0.203	8.94	0	-0.27	1.00	1.37	-0.00
43	IWM	198.71	18 Oct '24	189	194.00	0.210	8.44	1	195.00	0.209	8.70	2	-0.26	1.00	1.35	-0.00
44	IWM	198.71	15 Nov '24	217	191.00	0.222	8.34	18	192.00	0.221	8.56	0	-0.22	1.00	1.28	-0.00
45	IWM	198.71	15 Nov '24	217	190.00	0.223	8.03	1	191.00	0.222	8.24	18	-0.21	1.00	1.27	-0.00
46	IWM	198.71	15 Nov '24	217	189.00	0.225	7.72	2	190.00	0.223	7.92	1	-0.20	1.00	1.25	-0.00
47	IWM	198.71	30 Sep '24	171	195.00	0.205	8.29	0	196.00	0.204	8.55	2	-0.26	1.00	1.35	-0.00
48	IWM	198.71	17 Jan '25	280	177.00	0.245	5.85	0	178.00	0.244	5.96	9	-0.11	1.00	1.12	-0.00
49	IWM	198.71	15 Nov '24	217	188.00	0.226	7.43	0	189.00	0.225	7.62	2	-0.19	1.00	1.23	-0.00
50	IWM	198.71	15 Nov '24	217	181.00	0.236	5.64	9	182.00	0.234	5.78	0	-0.14	1.00	1.16	-0.00
51	IWM	198.71	17 Jan '25	280	170.00	0.255	4.54	41	171.00	0.253	4.62	0	-0.08	1.00	1.09	-0.00
52	IWM	198.71	20 Sep '24	161	196.00	0.203	8.40	108	197.00	0.202	8.70	273	-0.30	1.00	1.43	-0.00
53	IWM	198.71	17 Jan '25	280	172.00	0.252	4.88	0	173.00	0.250	4.97	0	-0.09	1.00	1.10	-0.00
54	IWM	198.71	18 Oct '24	189	193.00	0.211	8.10	1	194.00	0.210	8.34	1	-0.24	1.00	1.32	-0.00
55	IWM	198.71	30 Sep '24	171	194.00	0.207	7.93	0	195.00	0.205	8.18	0	-0.25	1.00	1.33	-0.00
56	IWM	198.71	20 Sep '24	161	195.00	0.204	8.02	949	196.00	0.203	8.31	108	-0.29	1.00	1.41	-0.00
57	IWM	198.71	15 Nov '24	217	185.00	0.230	6.60	1	186.00	0.229	6.77	0	-0.17	1.00	1.20	-0.00
58	IWM	198.71	20 Dec '24	252	179.00	0.241	5.86	3	180.00	0.240	5.99	83	-0.13	1.00	1.15	-0.00
59	IWM	198.71	20 Sep '24	161	199.00	0.199	9.62	0	200.00	0.198	9.95	1,046	-0.33	1.00	1.49	-0.00
60	IWM	198.71	18 Oct '24	189	190.00	0.216	7.13	0	191.00	0.214	7.34	0	-0.21	1.00	1.27	-0.00
61	IWM	198.71	20 Dec '24	252	176.00	0.246	5.24	6	177.00	0.244	5.36	2	-0.12	1.00	1.14	-0.00
62	IWM	198.71	31 May '24	49	191.00	0.217	3.10	4	192.00	0.216	3.18	5	-0.08	1.00	1.09	-0.00
63	IWM	198.71	18 Oct '24	189	191.00	0.214	7.44	0	192.00	0.213	7.66	0	-0.22	1.00	1.28	-0.00
64	IWM	198.71	15 Nov '24	217	184.00	0.231	6.35	0	185.00	0.230	6.51	1	-0.16	1.00	1.19	-0.00
65	IWM	198.71	20 Dec '24	252	177.00	0.244	5.44	2	178.00	0.243	5.56	0	-0.12	1.00	1.14	-0.00
66	IWM	198.71	20 Dec '24	252	173.00	0.250	4.69	51	174.00	0.249	4.79	2	-0.10	1.00	1.11	-0.00
67	IWM	198.71	16 Aug '24	126	194.00	0.205	6.76	5	195.00	0.203	7.03	57	-0.27	1.00	1.37	-0.00
68	IWM	198.71	17 Jan '25	280	171.00	0.253	4.71	0	172.00	0.252	4.79	0	-0.08	1.00	1.09	-0.00
69	IWM	198.71	15 Nov '24	217	183.00	0.233	6.10	0	184.00	0.231	6.25	0	-0.15	1.00	1.18	-0.00
70	IWM	198.71	17 Jan '25	280	169.00	0.256	4.38	0	170.00	0.255	4.45	41	-0.07	1.00	1.08	-0.00
71	IWM	198.71	20 Dec '24	252	178.00	0.243	5.65	0	179.00	0.241	5.77	3	-0.12	1.00	1.14	-0.00
72	IWM	198.71	15 Nov '24	217	186.00	0.229	6.87	0	187.00	0.227	7.04	1	-0.17	1.00	1.20	-0.00
73	IWM	198.71	17 Jan '25	280	167.00	0.259	4.08	0	168.00	0.258	4.14	10	-0.06	1.00	1.06	-0.00
74	IWM	198.71	21 Jun '24	70	199.00	0.198	6.84	776	200.00	0.196	7.22	852	-0.38	1.00	1.61	-0.00
75	IWM	198.71	18 Oct '24	189	188.00	0.218	6.55	0	189.00	0.217	6.74	0	-0.19	1.00	1.23	-0.00
76	IWM	198.71	18 Oct '24	189	189.00	0.217	6.83	0	190.00	0.216	7.03	0	-0.20	1.00	1.25	-0.00
77	IWM	198.71	20 Dec '24	252	175.00	0.247	5.05	11,771	176.00	0.246	5.16	6	-0.11	1.00	1.12	-0.00
78	IWM	198.71	30 Sep '24	171	190.00	0.213	6.63	10	191.00	0.211	6.83	0	-0.20	1.00	1.25	-0.00
79	IWM	198.71	20 Sep '24	161	194.00	0.206	7.67	43	195.00	0.204	7.94	949	-0.27	1.00	1.37	-0.00
80	IWM	198.71	30 Sep '24	171	193.00	0.208	7.59	250	194.00	0.207	7.82	0	-0.23	1.00	1.30	-0.00
81	IWM	198.71	3 May '24	21	192.50	0.230	1.90	15	193.00	0.228	1.98	2,152	-0.08	0.50	1.19	-0.00
82	IWM	198.71	17 Jan '25	280	164.00	0.264	3.67	0	165.00	0.262	3.72	10	-0.05	1.00	1.05	-0.00
83	IWM	198.71	24 May '24	42	197.50	0.202	4.80	8	198.00	0.201	4.93	61	-0.13	0.50	1.35	-0.00
84	IWM	198.71	30 Sep '24	171	191.00	0.211	6.94	0	192.00	0.210	7.15	1	-0.21	1.00	1.27	-0.00
85	IWM	198.71	20 Dec '24	252	169.00	0.256	4.04	0	170.00	0.255	4.12	19	-0.08	1.00	1.09	-0.00
86	IWM	198.71	20 Dec '24	252	171.00	0.253	4.35	0	172.00	0.252	4.44	0	-0.09	1.00	1.10	-0.00
87	IWM	198.71	15 Nov '24	217	176.00	0.244	4.63	0	177.00	0.242	4.74	1	-0.11	1.00	1.12	-0.00
88	IWM	198.71	20 Sep '24	161	193.00	0.207	7.33	0	194.00	0.206	7.58	43	-0.25	1.00	1.33	-0.00
89	IWM	198.71	20 Dec '24	252	172.00	0.252	4.52	0	173.00	0.250	4.61	51	-0.09	1.00	1.10	-0.00
90	IWM	198.71	20 Sep '24	161	191.00	0.210	6.68	85	192.00	0.209	6.91	10	-0.23	1.00	1.30	-0.00
91	IWM	198.71	15 Nov '24	217	179.00	0.239	5.21	1	180.00	0.237	5.34	52	-0.13	1.00	1.15	-0.00
92	IWM	198.71	10 May '24	28	192.50	0.222	2.32	7	193.00	0.221	2.41	76	-0.09	0.50	1.22	-0.00
93	IWM	198.71	30 Sep '24	171	188.00	0.216	6.06	10	189.00	0.214	6.24	50	-0.18	1.00	1.22	-0.00
94	IWM	198.71	20 Sep '24	161	188.00	0.215	5.82	0	189.00	0.214	6.02	0	-0.20	1.00	1.25	-0.00
95	IWM	198.71	20 Dec '24	252	166.00	0.261	3.62	0	167.00	0.260	3.69	0	-0.07	1.00	1.08	-0.00
96	IWM	198.71	20 Dec '24	252	174.00	0.249	4.87	2	175.00	0.247	4.97	11,771	-0.10	1.00	1.11	-0.00
97	IWM	198.71	17 Jan '25	280	168.00	0.258	4.23	10	169.00	0.256	4.29	0	-0.06	1.00	1.06	-0.00
98	IWM	198.71	30 Sep '24	171	189.00	0.214	6.34	50	190.00	0.213	6.53	10	-0.19	1.00	1.23	-0.00
99	IWM	198.71	18 Oct '24	189	186.00	0.221	6.01	0	187.00	0.220	6.18	0	-0.17	1.00	1.20	-0.00
100	IWM	198.71	18 Oct '24	189	185.00	0.223	5.76	3	186.00	0.221	5.92	0	-0.16	1.00	1.19	-0.00

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

bear spreads stock leverage options price calculator iron condor trade mcdonalds stock symbol covered calls strategy calendar spread options volatility quotes stocks ticker symbol double diagonal spread options volatility stock trading strategies free stock market advice open interest percentage what are stock options basics stock market glossary of terms what is a stock option what are growth stocks portfolio trackers

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.

Option Spread Screener Report Date: 04-12 04-11 04-10 04-09 04-08 04-05

Option Spread Screener Report Date: