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 5, 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 SPOT 310.31 180.00 5 Apr '24 0.362 0.24 0 21 Jun '24 0.654 0.20 0 1.00 0.29 0.04
2 SPOT 310.31 175.00 5 Apr '24 0.362 0.10 0 21 Jun '24 0.623 0.17 0 -0.00 0.26 -0.07
3 SPOT 310.31 190.00 5 Apr '24 0.362 0.25 0 21 Jun '24 0.596 0.32 0 -0.00 0.23 -0.07
4 SPOT 310.31 185.00 5 Apr '24 0.362 0.25 0 21 Jun '24 0.589 0.25 0 1.00 0.23  0
5 SPOT 310.31 195.00 5 Apr '24 0.362 0.24 0 21 Jun '24 0.561 0.40 0 -0.00 0.20 -0.16
6 SPOT 310.31 200.00 5 Apr '24 0.362 0.25 0 21 Jun '24 0.551 0.53 1 -0.00 0.19 -0.28
7 SPOT 310.31 210.00 5 Apr '24 0.362 0.24 0 21 Jun '24 0.523 1.15 13 -0.00 0.16 -0.91
8 SPOT 310.31 220.00 5 Apr '24 0.362 0.25 0 21 Jun '24 0.508 1.71 44 -0.00 0.15 -1.46
9 SPOT 310.31 230.00 5 Apr '24 0.362 0.25 0 21 Jun '24 0.493 2.47 41 -0.00 0.13 -2.22
10 SPOT 310.31 240.00 5 Apr '24 0.362 0.25 0 21 Jun '24 0.483 3.50 367 -0.00 0.12 -3.25
11 SPOT 310.31 250.00 5 Apr '24 0.362 0.01 1 21 Jun '24 0.468 4.30 208 -0.00 0.11 -4.29
12 SPOT 310.31 260.00 5 Apr '24 0.362 0.15 22 21 Jun '24 0.464 6.40 83 -0.00 0.10 -6.25
13 SPOT 310.31 270.00 5 Apr '24 0.362 0.05 28 21 Jun '24 0.456 8.80 120 -0.00 0.09 -8.75
14 SPOT 310.31 280.00 5 Apr '24 0.362 0.01 28 21 Jun '24 0.449 11.70 64 -0.00 0.09 -11.69
15 SPOT 310.31 290.00 5 Apr '24 0.362 0.01 101 21 Jun '24 0.446 15.15 29 -0.00 0.08 -15.14
16 SPOT 310.31 300.00 5 Apr '24 0.362 0.01 893 21 Jun '24 0.443 19.25 32 -0.00 0.08 -19.24
17 SPOT 310.31 300.00 12 Apr '24 0.382 2.60 1,253 21 Jun '24 0.443 19.25 32 -0.00 0.06 -16.65
18 SPOT 310.31 300.00 19 Apr '24 0.384 5.10 270 21 Jun '24 0.443 19.25 32 -0.00 0.06 -14.15
19 SPOT 310.31 290.00 19 Apr '24 0.397 2.58 305 21 Jun '24 0.446 15.15 29 -0.00 0.05 -12.57
20 SPOT 310.31 290.00 12 Apr '24 0.400 0.95 728 21 Jun '24 0.446 15.15 29 -0.00 0.05 -14.20
21 SPOT 310.31 145.00 18 Oct '24 0.571 1.76 0 20 Dec '24 0.605 1.65 0 1.00 0.03 0.11
22 SPOT 310.31 280.00 19 Apr '24 0.416 1.30 192 21 Jun '24 0.449 11.70 64 -0.00 0.03 -10.40
23 SPOT 310.31 300.00 18 Oct '24 0.417 31.00 4 20 Dec '24 0.440 35.35 0 -0.00 0.02 -4.35
24 SPOT 310.31 280.00 12 Apr '24 0.430 0.35 111 21 Jun '24 0.449 11.70 64 -0.00 0.02 -11.35
25 SPOT 310.31 270.00 18 Oct '24 0.431 19.00 0 20 Dec '24 0.450 22.80 0 -0.00 0.02 -3.80
26 SPOT 310.31 290.00 18 Oct '24 0.423 26.45 10 20 Dec '24 0.442 30.60 0 -0.00 0.02 -4.15
27 SPOT 310.31 280.00 18 Oct '24 0.429 22.50 9 20 Dec '24 0.446 26.60 0 -0.00 0.02 -4.10
28 SPOT 310.31 195.00 18 Oct '24 0.485 3.95 0 20 Dec '24 0.502 6.00 0 -0.00 0.02 -2.05
29 SPOT 310.31 270.00 19 Apr '24 0.442 0.69 162 21 Jun '24 0.456 8.80 120 -0.00 0.01 -8.11
30 SPOT 310.31 240.00 18 Oct '24 0.454 10.60 3 20 Dec '24 0.466 14.00 2 -0.00 0.01 -3.40
31 SPOT 310.31 260.00 18 Oct '24 0.442 15.90 0 20 Dec '24 0.454 19.50 0 -0.00 0.01 -3.60
32 SPOT 310.31 230.00 18 Oct '24 0.462 8.60 1 20 Dec '24 0.473 11.85 0 -0.00 0.01 -3.25
33 SPOT 310.31 210.00 18 Oct '24 0.478 5.55 0 20 Dec '24 0.487 8.00 0 -0.00 0.01 -2.45
34 SPOT 310.31 280.00 19 Jul '24 0.431 14.30 23 20 Sep '24 0.439 20.15 0 -0.00 0.01 -5.85
35 SPOT 310.31 200.00 18 Oct '24 0.489 4.45 0 20 Dec '24 0.497 6.65 0 -0.00 0.01 -2.20
36 SPOT 310.31 290.00 19 Jul '24 0.426 17.95 104 20 Sep '24 0.433 22.80 5 -0.00 0.01 -4.85
37 SPOT 310.31 185.00 18 Oct '24 0.506 3.25 0 20 Dec '24 0.512 4.85 0 -0.00 0.01 -1.60
38 SPOT 310.31 220.00 18 Oct '24 0.470 6.95 0 20 Dec '24 0.475 9.30 0 -0.00 0.01 -2.35
39 SPOT 310.31 200.00 19 Jul '24 0.496 1.67 2 20 Sep '24 0.501 3.30 0 -0.00 0.01 -1.63
40 SPOT 310.31 190.00 18 Oct '24 0.502 3.75 0 20 Dec '24 0.507 5.40 1 -0.00 0.00 -1.65
41 SPOT 310.31 270.00 19 Jul '24 0.436 11.25 29 20 Sep '24 0.441 16.80 1 -0.00 0.00 -5.55
42 SPOT 310.31 300.00 19 Jul '24 0.423 22.20 65 20 Sep '24 0.427 27.85 11 -0.00 0.00 -5.65
43 SPOT 310.31 240.00 19 Jul '24 0.459 5.05 18 20 Sep '24 0.462 9.00 0 -0.00 0.00 -3.95
44 SPOT 310.31 250.00 19 Jul '24 0.451 6.75 9 20 Sep '24 0.454 11.15 3 -0.00 0.00 -4.40
45 SPOT 310.31 260.00 19 Jul '24 0.442 8.75 13 20 Sep '24 0.445 13.15 0 -0.00 0.00 -4.40
46 SPOT 310.31 230.00 19 Jul '24 0.470 3.75 5 20 Sep '24 0.470 7.15 0 -0.00 -0.00 -3.40
47 SPOT 310.31 310.00 19 Jul '24 0.419 27.10 27 20 Sep '24 0.417 32.50 11 -0.00 -0.00 -5.40
48 SPOT 310.31 220.00 19 Jul '24 0.478 2.78 3 20 Sep '24 0.476 5.55 0 -0.00 -0.00 -2.77
49 SPOT 310.31 155.00 18 Oct '24 0.556 2.12 0 20 Dec '24 0.553 1.80 0 1.00 -0.00 0.32
50 SPOT 310.31 210.00 19 Jul '24 0.493 2.03 11 20 Sep '24 0.488 4.30 0 -0.00 -0.00 -2.27
51 SPOT 310.31 180.00 18 Oct '24 0.522 3.50 0 20 Dec '24 0.518 4.35 0 -0.00 -0.00 -0.85
52 SPOT 310.31 175.00 18 Oct '24 0.528 3.15 0 20 Dec '24 0.523 3.85 5 -0.00 -0.01 -0.70
53 SPOT 310.31 195.00 19 Jul '24 0.509 1.89 0 20 Sep '24 0.499 2.65 0 -0.00 -0.01 -0.76
54 SPOT 310.31 160.00 19 Jul '24 0.611 0.98 0 20 Sep '24 0.599 0.59 0 1.00 -0.01 0.39
55 SPOT 310.31 170.00 18 Oct '24 0.534 2.83 0 20 Dec '24 0.521 2.98 0 -0.00 -0.01 -0.15
56 SPOT 310.31 185.00 19 Jul '24 0.541 1.54 0 20 Sep '24 0.521 2.13 0 -0.00 -0.02 -0.59
57 SPOT 310.31 155.00 19 Jul '24 0.628 0.91 0 20 Sep '24 0.605 0.50 0 1.00 -0.02 0.41
58 SPOT 310.31 260.00 19 Apr '24 0.491 0.42 32 21 Jun '24 0.464 6.40 83 -0.00 -0.03 -5.98
59 SPOT 310.31 190.00 19 Jul '24 0.531 1.71 0 20 Sep '24 0.503 2.30 0 -0.00 -0.03 -0.59
60 SPOT 310.31 180.00 19 Jul '24 0.570 1.40 0 20 Sep '24 0.532 1.60 0 -0.00 -0.04 -0.20
61 SPOT 310.31 270.00 12 Apr '24 0.497 0.25 79 21 Jun '24 0.456 8.80 120 -0.00 -0.04 -8.55
62 SPOT 310.31 165.00 19 Jul '24 0.594 1.07 0 20 Sep '24 0.549 0.70 0 1.00 -0.05 0.37
63 SPOT 310.31 125.00 18 Oct '24 0.637 1.25 0 20 Dec '24 0.589 0.37 0 1.00 -0.05 0.88
64 SPOT 310.31 250.00 19 Apr '24 0.523 0.21 22 21 Jun '24 0.468 4.30 208 -0.00 -0.06 -4.09
65 SPOT 310.31 130.00 18 Oct '24 0.643 1.36 0 20 Dec '24 0.586 0.46 0 1.00 -0.06 0.90
66 SPOT 310.31 150.00 19 Jul '24 0.672 1.19 0 20 Sep '24 0.615 0.42 0 1.00 -0.06 0.77
67 SPOT 310.31 280.00 24 May '24 0.489 11.00 2 19 Jul '24 0.431 14.05 23 -0.00 -0.06 -3.05
68 SPOT 310.31 270.00 24 May '24 0.496 7.10 0 19 Jul '24 0.436 10.95 29 -0.00 -0.06 -3.85
69 SPOT 310.31 145.00 19 Jul '24 0.696 1.09 0 20 Sep '24 0.633 0.35 0 1.00 -0.06 0.74
70 SPOT 310.31 170.00 19 Jul '24 0.607 1.16 0 20 Sep '24 0.543 0.97 0 1.00 -0.06 0.19
71 SPOT 310.31 175.00 19 Jul '24 0.603 1.28 0 20 Sep '24 0.537 1.25 0 1.00 -0.07 0.03
72 SPOT 310.31 140.00 19 Jul '24 0.705 1.01 0 20 Sep '24 0.634 0.30 0 1.00 -0.07 0.71
73 SPOT 310.31 260.00 12 Apr '24 0.536 0.10 25 21 Jun '24 0.464 6.40 83 -0.00 -0.07 -6.30
74 SPOT 310.31 105.00 19 Jul '24 0.826 0.44 0 20 Sep '24 0.747 0.10 0 1.00 -0.08 0.34
75 SPOT 310.31 270.00 17 May '24 0.518 6.45 67 19 Jul '24 0.436 10.95 29 -0.00 -0.08 -4.50
76 SPOT 310.31 320.00 17 May '24 0.502 26.70 24 19 Jul '24 0.418 32.15 9 -0.00 -0.08 -5.45
77 SPOT 310.31 280.00 17 May '24 0.515 8.95 68 19 Jul '24 0.431 14.05 23 -0.00 -0.08 -5.10
78 SPOT 310.31 300.00 17 May '24 0.507 16.25 174 19 Jul '24 0.423 21.90 65 -0.00 -0.08 -5.65
79 SPOT 310.31 290.00 17 May '24 0.510 12.20 46 19 Jul '24 0.426 17.60 104 -0.00 -0.08 -5.40
80 SPOT 310.31 310.00 17 May '24 0.504 21.05 92 19 Jul '24 0.419 26.60 27 -0.00 -0.09 -5.55
81 SPOT 310.31 240.00 19 Apr '24 0.570 0.16 18 21 Jun '24 0.483 3.50 367 -0.00 -0.09 -3.34
82 SPOT 310.31 125.00 19 Jul '24 0.772 0.74 0 20 Sep '24 0.684 0.19 0 1.00 -0.09 0.55
83 SPOT 310.31 260.00 17 May '24 0.532 4.55 48 19 Jul '24 0.442 8.40 13 -0.00 -0.09 -3.85
84 SPOT 310.31 250.00 17 May '24 0.545 3.20 72 19 Jul '24 0.451 6.40 9 -0.00 -0.09 -3.20
85 SPOT 310.31 115.00 19 Jul '24 0.811 0.58 0 20 Sep '24 0.711 0.14 0 1.00 -0.10 0.44
86 SPOT 310.31 110.00 19 Jul '24 0.829 0.50 0 20 Sep '24 0.729 0.12 0 1.00 -0.10 0.38
87 SPOT 310.31 270.00 10 May '24 0.541 5.90 8 19 Jul '24 0.436 10.95 29 -0.00 -0.11 -5.05
88 SPOT 310.31 100.00 19 Jul '24 0.870 0.38 0 20 Sep '24 0.763 0.09 0 1.00 -0.11 0.29
89 SPOT 310.31 300.00 10 May '24 0.530 15.80 18 19 Jul '24 0.423 21.90 65 -0.00 -0.11 -6.10
90 SPOT 310.31 290.00 10 May '24 0.534 11.55 3 19 Jul '24 0.426 17.60 104 -0.00 -0.11 -6.05
91 SPOT 310.31 130.00 19 Jul '24 0.753 0.82 0 20 Sep '24 0.644 0.22 0 1.00 -0.11 0.60
92 SPOT 310.31 240.00 17 May '24 0.568 2.41 64 19 Jul '24 0.459 4.80 18 -0.00 -0.11 -2.39
93 SPOT 310.31 230.00 17 May '24 0.580 1.59 62 19 Jul '24 0.470 3.50 5 -0.00 -0.11 -1.91
94 SPOT 310.31 280.00 10 May '24 0.542 8.40 1 19 Jul '24 0.431 14.05 23 -0.00 -0.11 -5.65
95 SPOT 310.31 250.00 10 May '24 0.567 2.89 1 19 Jul '24 0.451 6.40 9 -0.00 -0.12 -3.51
96 SPOT 310.31 95.00 19 Jul '24 0.902 0.37 0 20 Sep '24 0.783 0.07 0 1.00 -0.12 0.30
97 SPOT 310.31 135.00 19 Jul '24 0.774 0.92 0 20 Sep '24 0.652 0.26 0 1.00 -0.12 0.66
98 SPOT 310.31 220.00 17 May '24 0.603 1.13 8 19 Jul '24 0.478 2.56 3 -0.00 -0.12 -1.43
99 SPOT 310.31 210.00 17 May '24 0.629 0.83 19 19 Jul '24 0.493 1.82 11 -0.00 -0.14 -0.99
100 SPOT 310.31 240.00 10 May '24 0.595 2.14 0 19 Jul '24 0.459 4.80 18 -0.00 -0.14 -2.66
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.