Bull Put Options for SPY


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 5, 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	SPY	518.43	31 Dec '24	270	514.00	0.166	20.39	5	515.00	0.166	20.55	41	-0.16	1.00	1.19	-0.00
2	SPY	518.43	31 Dec '24	270	520.00	0.163	22.47	221	521.00	0.162	22.65	200	-0.18	1.00	1.22	-0.00
3	SPY	518.43	31 Dec '24	270	516.00	0.165	21.06	5	517.00	0.164	21.22	1	-0.16	1.00	1.19	-0.00
4	SPY	518.43	31 Dec '24	270	519.00	0.163	22.11	42	520.00	0.163	22.28	221	-0.17	1.00	1.20	-0.00
5	SPY	518.43	31 Dec '24	270	511.00	0.167	19.43	12	512.00	0.167	19.58	0	-0.15	1.00	1.18	-0.00
6	SPY	518.43	31 Dec '24	270	518.00	0.164	21.76	5	519.00	0.163	21.92	42	-0.16	1.00	1.19	-0.00
7	SPY	518.43	31 Dec '24	270	508.00	0.169	18.52	0	509.00	0.168	18.65	0	-0.13	1.00	1.15	-0.00
8	SPY	518.43	31 Dec '24	270	498.00	0.174	15.82	0	499.00	0.174	15.93	0	-0.11	1.00	1.12	-0.00
9	SPY	518.43	31 Dec '24	270	513.00	0.166	20.07	0	514.00	0.166	20.22	5	-0.15	1.00	1.18	-0.00
10	SPY	518.43	31 Dec '24	270	509.00	0.168	18.82	0	510.00	0.168	18.95	417	-0.13	1.00	1.15	-0.00
11	SPY	518.43	31 Dec '24	270	495.00	0.176	15.10	24	496.00	0.176	15.20	20	-0.10	1.00	1.11	-0.00
12	SPY	518.43	31 Dec '24	270	510.00	0.168	19.12	417	511.00	0.167	19.26	12	-0.14	1.00	1.16	-0.00
13	SPY	518.43	31 Dec '24	270	504.00	0.171	17.38	0	505.00	0.170	17.49	0	-0.11	1.00	1.12	-0.00
14	SPY	518.43	31 Dec '24	270	506.00	0.170	17.94	0	507.00	0.169	18.05	0	-0.11	1.00	1.12	-0.00
15	SPY	518.43	31 Dec '24	270	505.00	0.170	17.66	0	506.00	0.170	17.77	0	-0.11	1.00	1.12	-0.00
16	SPY	518.43	31 Dec '24	270	501.00	0.173	16.58	0	502.00	0.172	16.67	0	-0.09	1.00	1.10	-0.00
17	SPY	518.43	31 Dec '24	270	496.00	0.176	15.34	20	497.00	0.175	15.44	0	-0.10	1.00	1.11	-0.00
18	SPY	518.43	31 Dec '24	270	478.00	0.188	11.69	0	479.00	0.187	11.73	0	-0.04	1.00	1.04	-0.00
19	SPY	518.43	31 Dec '24	270	479.00	0.187	11.86	0	480.00	0.186	11.91	325	-0.05	1.00	1.05	-0.00
20	SPY	518.43	31 Dec '24	270	500.00	0.173	16.33	36	501.00	0.173	16.41	0	-0.08	1.00	1.09	-0.00
21	SPY	518.43	31 Dec '24	270	488.00	0.181	13.57	0	489.00	0.180	13.64	0	-0.07	1.00	1.08	-0.00
22	SPY	518.43	31 Dec '24	270	499.00	0.174	16.07	0	500.00	0.173	16.16	36	-0.09	1.00	1.10	-0.00
23	SPY	518.43	31 Dec '24	270	490.00	0.180	13.99	4	491.00	0.179	14.07	0	-0.08	1.00	1.09	-0.00
24	SPY	518.43	31 Dec '24	270	489.00	0.180	13.78	0	490.00	0.180	13.85	4	-0.07	1.00	1.08	-0.00
25	SPY	518.43	31 Dec '24	270	484.00	0.184	12.78	0	485.00	0.183	12.84	0	-0.06	1.00	1.06	-0.00
26	SPY	518.43	31 Dec '24	270	493.00	0.178	14.65	5	494.00	0.177	14.73	0	-0.08	1.00	1.09	-0.00
27	SPY	518.43	31 Dec '24	270	483.00	0.184	12.59	0	484.00	0.184	12.64	0	-0.05	1.00	1.05	-0.00
28	SPY	518.43	31 Dec '24	270	485.00	0.183	12.97	0	486.00	0.182	13.03	0	-0.06	1.00	1.06	-0.00
29	SPY	518.43	31 Dec '24	270	467.00	0.196	9.96	0	468.00	0.195	9.97	0	-0.01	1.00	1.01	-0.00
30	SPY	518.43	31 Dec '24	270	474.00	0.191	11.02	0	475.00	0.190	11.03	2	-0.01	1.00	1.01	-0.00
31	SPY	518.43	31 Dec '24	270	470.00	0.193	10.40	0	471.00	0.193	10.41	1	-0.01	1.00	1.01	-0.00
32	SPY	518.43	31 Dec '24	270	494.00	0.177	14.87	0	495.00	0.176	14.94	24	-0.07	1.00	1.08	-0.00
33	SPY	518.43	31 Dec '24	270	486.00	0.182	13.17	0	487.00	0.182	13.23	0	-0.06	1.00	1.06	-0.00
34	SPY	518.43	31 Dec '24	270	477.00	0.188	11.52	0	478.00	0.188	11.53	0	-0.01	1.00	1.01	-0.00
35	SPY	518.43	31 Dec '24	270	481.00	0.186	12.22	0	482.00	0.185	12.27	0	-0.05	1.00	1.05	-0.00
36	SPY	518.43	31 Dec '24	270	475.00	0.190	11.19	2	476.00	0.189	11.20	0	-0.01	1.00	1.01	-0.00
37	SPY	518.43	3 May '24	28	512.00	0.134	4.83	762	512.50	0.134	4.93	158	-0.10	0.50	1.25	-0.00
38	SPY	518.43	31 Dec '24	270	476.00	0.189	11.35	0	477.00	0.188	11.36	0	-0.01	1.00	1.01	-0.00
39	SPY	518.43	31 Dec '24	270	480.00	0.186	12.04	325	481.00	0.186	12.09	0	-0.05	1.00	1.05	-0.00
40	SPY	518.43	31 Dec '24	270	491.00	0.179	14.20	0	492.00	0.178	14.26	0	-0.06	1.00	1.06	-0.00
41	SPY	518.43	10 May '24	35	512.50	0.130	5.60	174	513.00	0.130	5.70	302	-0.10	0.50	1.25	-0.00
42	SPY	518.43	30 Aug '24	147	519.00	0.133	15.60	23	520.00	0.133	15.88	769	-0.28	1.00	1.39	-0.00
43	SPY	518.43	19 Jul '24	105	501.00	0.146	7.98	1	502.00	0.145	8.14	2	-0.16	1.00	1.19	-0.00
44	SPY	518.43	31 Dec '24	270	503.00	0.172	17.11	0	504.00	0.171	17.21	0	-0.10	1.00	1.11	-0.00
45	SPY	518.43	30 Aug '24	147	520.00	0.133	15.98	769	521.00	0.132	16.26	5	-0.28	1.00	1.39	-0.00
46	SPY	518.43	30 Aug '24	147	465.00	0.187	4.97	0	466.00	0.186	4.99	2	-0.02	1.00	1.02	-0.00
47	SPY	518.43	10 May '24	35	507.00	0.140	4.23	149	507.50	0.139	4.30	38	-0.07	0.50	1.16	-0.00
48	SPY	518.43	30 Aug '24	147	458.00	0.195	4.39	0	459.00	0.194	4.41	2,760	-0.02	1.00	1.02	-0.00
49	SPY	518.43	19 Jul '24	105	514.00	0.131	11.41	30	515.00	0.131	11.67	252	-0.26	1.00	1.35	-0.00
50	SPY	518.43	30 Aug '24	147	513.00	0.138	13.53	2	514.00	0.138	13.76	40	-0.23	1.00	1.30	-0.00
51	SPY	518.43	30 Aug '24	147	515.00	0.137	14.19	6	516.00	0.136	14.43	35	-0.24	1.00	1.32	-0.00
52	SPY	518.43	10 May '24	35	517.50	0.122	7.25	55	518.00	0.121	7.40	291	-0.15	0.50	1.43	-0.00
53	SPY	518.43	31 Dec '24	270	515.00	0.166	20.72	41	516.00	0.165	20.87	5	-0.15	1.00	1.18	-0.00
54	SPY	518.43	10 May '24	35	517.00	0.123	7.07	225	517.50	0.122	7.21	55	-0.14	0.50	1.39	-0.00
55	SPY	518.43	30 Aug '24	147	514.00	0.138	13.86	40	515.00	0.137	14.09	6	-0.23	1.00	1.30	-0.00
56	SPY	518.43	3 May '24	28	517.50	0.124	6.61	171	518.00	0.124	6.76	500	-0.15	0.50	1.43	-0.00
57	SPY	518.43	10 May '24	35	507.50	0.139	4.34	38	508.00	0.138	4.41	387	-0.07	0.50	1.16	-0.00
58	SPY	518.43	30 Aug '24	147	508.00	0.143	12.04	0	509.00	0.142	12.23	0	-0.19	1.00	1.23	-0.00
59	SPY	518.43	30 Aug '24	147	480.00	0.170	6.59	9	481.00	0.170	6.65	1	-0.06	1.00	1.06	-0.00
60	SPY	518.43	26 Apr '24	21	497.00	0.165	1.46	92	497.50	0.164	1.49	162	-0.03	0.50	1.06	-0.00
61	SPY	518.43	31 Jul '24	117	486.00	0.163	6.01	0	487.00	0.162	6.08	140	-0.07	1.00	1.08	-0.00
62	SPY	518.43	30 Aug '24	147	511.00	0.140	12.91	0	512.00	0.139	13.12	1	-0.21	1.00	1.27	-0.00
63	SPY	518.43	10 May '24	35	512.00	0.131	5.46	553	512.50	0.130	5.55	174	-0.09	0.50	1.22	-0.00
64	SPY	518.43	3 May '24	28	507.00	0.144	3.64	91	507.50	0.143	3.71	117	-0.07	0.50	1.16	-0.00
65	SPY	518.43	30 Aug '24	147	509.00	0.142	12.33	0	510.00	0.141	12.52	26	-0.19	1.00	1.23	-0.00
66	SPY	518.43	30 Aug '24	147	506.00	0.145	11.50	0	507.00	0.144	11.68	0	-0.18	1.00	1.22	-0.00
67	SPY	518.43	30 Aug '24	147	503.00	0.147	10.74	0	504.00	0.146	10.90	0	-0.16	1.00	1.19	-0.00
68	SPY	518.43	30 Aug '24	147	510.00	0.141	12.62	26	511.00	0.140	12.82	0	-0.20	1.00	1.25	-0.00
69	SPY	518.43	30 Aug '24	147	505.00	0.145	11.24	4	506.00	0.145	11.41	0	-0.17	1.00	1.20	-0.00
70	SPY	518.43	19 Jul '24	105	518.00	0.127	12.79	43	519.00	0.126	13.09	133	-0.30	1.00	1.43	-0.00
71	SPY	518.43	30 Aug '24	147	500.00	0.150	10.04	32	501.00	0.149	10.18	10	-0.14	1.00	1.16	-0.00
72	SPY	518.43	26 Apr '24	21	507.50	0.143	2.86	108	508.00	0.142	2.93	1,950	-0.07	0.50	1.16	-0.00
73	SPY	518.43	3 May '24	28	517.00	0.125	6.42	329	517.50	0.124	6.56	171	-0.14	0.50	1.39	-0.00
74	SPY	518.43	26 Apr '24	21	517.00	0.124	5.43	911	517.50	0.123	5.58	332	-0.15	0.50	1.43	-0.00
75	SPY	518.43	3 May '24	28	507.50	0.143	3.74	117	508.00	0.142	3.81	120	-0.07	0.50	1.16	-0.00
76	SPY	518.43	30 Aug '24	147	518.00	0.134	15.23	15	519.00	0.133	15.50	23	-0.27	1.00	1.37	-0.00
77	SPY	518.43	30 Aug '24	147	504.00	0.146	10.99	0	505.00	0.145	11.15	4	-0.16	1.00	1.19	-0.00
78	SPY	518.43	30 Sep '24	178	466.00	0.185	6.15	0	467.00	0.184	6.16	0	-0.01	1.00	1.01	-0.00
79	SPY	518.43	30 Aug '24	147	470.00	0.181	5.44	26	471.00	0.180	5.48	0	-0.04	1.00	1.04	-0.00
80	SPY	518.43	26 Apr '24	21	512.50	0.133	4.00	619	513.00	0.132	4.11	987	-0.11	0.50	1.28	-0.00
81	SPY	518.43	19 Jul '24	105	509.00	0.137	9.92	45	510.00	0.136	10.13	217	-0.21	1.00	1.27	-0.00
82	SPY	518.43	30 Aug '24	147	496.00	0.154	9.19	1	497.00	0.153	9.31	0	-0.12	1.00	1.14	-0.00
83	SPY	518.43	30 Aug '24	147	488.00	0.162	7.75	0	489.00	0.161	7.84	0	-0.09	1.00	1.10	-0.00
84	SPY	518.43	30 Aug '24	147	498.00	0.152	9.60	0	499.00	0.151	9.73	0	-0.13	1.00	1.15	-0.00
85	SPY	518.43	30 Sep '24	178	471.00	0.180	6.70	6	472.00	0.179	6.72	0	-0.02	1.00	1.02	-0.00
86	SPY	518.43	30 Aug '24	147	499.00	0.151	9.82	0	500.00	0.150	9.95	32	-0.13	1.00	1.15	-0.00
87	SPY	518.43	30 Sep '24	178	469.00	0.182	6.47	0	470.00	0.181	6.48	9	-0.01	1.00	1.01	-0.00
88	SPY	518.43	30 Aug '24	147	494.00	0.156	8.80	1	495.00	0.155	8.91	0	-0.11	1.00	1.12	-0.00
89	SPY	518.43	30 Aug '24	147	501.00	0.149	10.27	10	502.00	0.148	10.41	10	-0.14	1.00	1.16	-0.00
90	SPY	518.43	19 Jul '24	105	499.00	0.148	7.57	20	500.00	0.147	7.71	1,962	-0.14	1.00	1.16	-0.00
91	SPY	518.43	3 May '24	28	512.50	0.134	4.97	158	513.00	0.133	5.07	447	-0.10	0.50	1.25	-0.00
92	SPY	518.43	12 Apr '24	7	502.50	0.176	0.59	2,753	503.00	0.175	0.62	3,714	-0.03	0.50	1.06	-0.00
93	SPY	518.43	30 Aug '24	147	486.00	0.164	7.44	1	487.00	0.163	7.52	0	-0.08	1.00	1.09	-0.00
94	SPY	518.43	30 Sep '24	178	472.00	0.179	6.82	0	473.00	0.178	6.84	1	-0.02	1.00	1.02	-0.00
95	SPY	518.43	30 Aug '24	147	490.00	0.160	8.09	0	491.00	0.159	8.18	0	-0.09	1.00	1.10	-0.00
96	SPY	518.43	30 Sep '24	178	470.00	0.181	6.59	9	471.00	0.180	6.60	6	-0.01	1.00	1.01	-0.00
97	SPY	518.43	30 Aug '24	147	495.00	0.155	9.00	0	496.00	0.154	9.11	1	-0.11	1.00	1.12	-0.00
98	SPY	518.43	31 Jul '24	117	509.00	0.138	10.61	0	510.00	0.137	10.81	75	-0.20	1.00	1.25	-0.00
99	SPY	518.43	16 Aug '24	133	495.00	0.154	8.30	517	496.00	0.153	8.43	0	-0.13	1.00	1.15	-0.00
100	SPY	518.43	16 Aug '24	133	498.00	0.151	8.89	16	499.00	0.150	9.03	2	-0.14	1.00	1.16	-0.00

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

stock market glossary of terms what is a bull call spread straddle screener stock tutorial stock trades delayed stock quotes butterfly spread example basics of trading options dividend short butterfly spread calendar straddle high yield stocks stock option probability calculator best dividend stock free stock quotes high growth investment what is an iron condor option chain options volatility options calendar spread basics of stock trading

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: 04-05 04-04 04-03 04-02 04-01 03-29

Option Spread Screener Report Date: