Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 7, 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 SPY 514.79 515.00 17 Jan '25 0.171 23.03 246 21 Mar '25 0.187 25.28 52 -0.00 0.02 -2.25
2 SPY 514.79 515.00 21 Jun '24 0.122 12.42 613 30 Aug '24 0.135 16.08 4 -0.00 0.01 -3.66
3 SPY 514.79 516.00 21 Jun '24 0.121 12.84 28 30 Aug '24 0.134 16.46 0 -0.00 0.01 -3.62
4 SPY 514.79 515.00 19 Jul '24 0.126 13.95 374 20 Sep '24 0.138 17.06 910 -0.00 0.01 -3.11
5 SPY 514.79 514.00 21 Jun '24 0.122 12.02 306 30 Aug '24 0.135 15.70 5 -0.00 0.01 -3.68
6 SPY 514.79 513.00 21 Jun '24 0.123 11.64 145 30 Aug '24 0.135 15.33 7 -0.00 0.01 -3.69
7 SPY 514.79 515.00 28 Jun '24 0.123 12.83 173 30 Aug '24 0.135 16.08 4 -0.00 0.01 -3.25
8 SPY 514.79 515.00 31 Jul '24 0.128 14.59 33 20 Sep '24 0.138 17.06 910 -0.00 0.01 -2.47
9 SPY 514.79 515.00 21 Jun '24 0.122 12.42 613 16 Aug '24 0.132 15.40 357 -0.00 0.01 -2.98
10 SPY 514.79 514.00 11 Mar '24 0.109 1.97 23,402 17 May '24 0.118 9.78 340 -0.00 0.01 -7.81
11 SPY 514.79 513.00 11 Mar '24 0.109 1.57 20,447 17 May '24 0.119 9.37 1,631 -0.00 0.01 -7.80
12 SPY 514.79 515.00 11 Mar '24 0.108 2.44 17,091 17 May '24 0.117 10.19 666 -0.00 0.01 -7.75
13 SPY 514.79 515.00 28 Jun '24 0.123 12.83 173 16 Aug '24 0.132 15.40 357 -0.00 0.01 -2.57
14 SPY 514.79 516.00 11 Mar '24 0.108 2.99 5,990 17 May '24 0.117 10.63 164 -0.00 0.01 -7.64
15 SPY 514.79 516.00 17 May '24 0.117 10.68 164 19 Jul '24 0.125 14.29 60 -0.00 0.01 -3.61
16 SPY 514.79 515.00 17 May '24 0.117 10.24 666 19 Jul '24 0.126 13.89 374 -0.00 0.01 -3.65
17 SPY 514.79 514.00 17 May '24 0.118 9.82 340 19 Jul '24 0.127 13.50 28 -0.00 0.01 -3.68
18 SPY 514.79 513.00 17 May '24 0.119 9.41 1,631 19 Jul '24 0.127 13.13 129 -0.00 0.01 -3.72
19 SPY 514.79 514.00 31 May '24 0.119 10.66 170 19 Jul '24 0.127 13.50 28 -0.00 0.01 -2.84
20 SPY 514.79 516.00 31 May '24 0.117 11.50 37 19 Jul '24 0.125 14.29 60 -0.00 0.01 -2.79
21 SPY 514.79 515.00 31 May '24 0.118 11.07 667 19 Jul '24 0.126 13.89 374 -0.00 0.01 -2.82
22 SPY 514.79 513.00 31 May '24 0.119 10.26 72 19 Jul '24 0.127 13.13 129 -0.00 0.01 -2.87
23 SPY 514.79 515.00 30 Apr '24 0.115 8.93 1,335 28 Jun '24 0.123 12.76 173 -0.00 0.01 -3.83
24 SPY 514.79 515.00 30 Apr '24 0.115 8.93 1,335 21 Jun '24 0.122 12.38 613 -0.00 0.01 -3.45
25 SPY 514.79 516.00 30 Apr '24 0.115 9.39 224 21 Jun '24 0.121 12.80 28 -0.00 0.01 -3.41
26 SPY 514.79 513.00 30 Apr '24 0.117 8.08 869 21 Jun '24 0.123 11.60 145 -0.00 0.01 -3.52
27 SPY 514.79 514.00 30 Apr '24 0.116 8.50 579 21 Jun '24 0.122 11.98 306 -0.00 0.01 -3.48
28 SPY 514.79 515.00 19 Apr '24 0.118 8.21 2,843 28 Jun '24 0.123 12.76 173 -0.00 0.00 -4.55
29 SPY 514.79 513.00 19 Apr '24 0.119 7.35 2,732 21 Jun '24 0.123 11.60 145 -0.00 0.00 -4.25
30 SPY 514.79 515.00 19 Apr '24 0.118 8.21 2,843 21 Jun '24 0.122 12.38 613 -0.00 0.00 -4.17
31 SPY 514.79 514.00 19 Apr '24 0.118 7.78 3,020 21 Jun '24 0.122 11.98 306 -0.00 0.00 -4.20
32 SPY 514.79 516.00 19 Apr '24 0.117 8.69 983 21 Jun '24 0.121 12.80 28 -0.00 0.00 -4.11
33 SPY 514.79 515.00 12 Apr '24 0.120 7.71 632 28 Jun '24 0.123 12.76 173 -0.00 0.00 -5.05
34 SPY 514.79 513.00 12 Apr '24 0.121 6.82 547 21 Jun '24 0.123 11.60 145 -0.00 0.00 -4.78
35 SPY 514.79 514.00 12 Apr '24 0.120 7.25 248 21 Jun '24 0.122 11.98 306 -0.00 0.00 -4.73
36 SPY 514.79 515.00 12 Apr '24 0.120 7.71 632 21 Jun '24 0.122 12.38 613 -0.00 0.00 -4.67
37 SPY 514.79 516.00 12 Apr '24 0.119 8.19 121 21 Jun '24 0.121 12.80 28 -0.00 0.00 -4.61
38 SPY 514.79 515.00 5 Apr '24 0.121 7.07 1,099 28 Jun '24 0.123 12.76 173 -0.00 0.00 -5.69
39 SPY 514.79 513.00 5 Apr '24 0.123 6.16 938 21 Jun '24 0.123 11.60 145 -0.00 0.00 -5.44
40 SPY 514.79 514.00 5 Apr '24 0.122 6.60 704 21 Jun '24 0.122 11.98 306 -0.00 0.00 -5.38
41 SPY 514.79 515.00 5 Apr '24 0.121 7.07 1,099 21 Jun '24 0.122 12.38 613 -0.00 0.00 -5.31
42 SPY 514.79 516.00 5 Apr '24 0.121 7.56 550 21 Jun '24 0.121 12.80 28 -0.00 -0.00 -5.24
43 SPY 514.79 513.00 8 Mar '24 0.120 1.09 129,639 17 May '24 0.119 9.37 1,631 -0.00 -0.00 -8.28
44 SPY 514.79 514.00 8 Mar '24 0.120 1.49 111,312 17 May '24 0.118 9.78 340 -0.00 -0.00 -8.29
45 SPY 514.79 515.00 7 Mar '24 0.120 0.62 262,332 17 May '24 0.117 10.19 666 -0.00 -0.00 -9.57
46 SPY 514.79 515.00 8 Mar '24 0.120 1.97 102,853 17 May '24 0.117 10.19 666 -0.00 -0.00 -8.22
47 SPY 514.79 516.00 8 Mar '24 0.120 2.55 26,529 17 May '24 0.117 10.63 164 -0.00 -0.00 -8.08
48 SPY 514.79 516.00 14 Mar '24 0.125 4.22 855 17 May '24 0.117 10.63 164 -0.00 -0.01 -6.41
49 SPY 514.79 515.00 14 Mar '24 0.127 3.71 2,787 17 May '24 0.117 10.19 666 -0.00 -0.01 -6.48
50 SPY 514.79 514.00 14 Mar '24 0.128 3.25 2,479 17 May '24 0.118 9.78 340 -0.00 -0.01 -6.53
51 SPY 514.79 513.00 28 Mar '24 0.129 5.45 1,162 17 May '24 0.119 9.37 1,631 -0.00 -0.01 -3.92
52 SPY 514.79 513.00 14 Mar '24 0.129 2.84 2,482 17 May '24 0.119 9.37 1,631 -0.00 -0.01 -6.53
53 SPY 514.79 514.00 28 Mar '24 0.128 5.90 2,258 17 May '24 0.118 9.78 340 -0.00 -0.01 -3.88
54 SPY 514.79 516.00 13 Mar '24 0.127 3.99 2,814 17 May '24 0.117 10.63 164 -0.00 -0.01 -6.64
55 SPY 514.79 515.00 13 Mar '24 0.128 3.47 3,618 17 May '24 0.117 10.19 666 -0.00 -0.01 -6.72
56 SPY 514.79 514.00 13 Mar '24 0.129 3.01 4,353 17 May '24 0.118 9.78 340 -0.00 -0.01 -6.77
57 SPY 514.79 515.00 28 Mar '24 0.128 6.39 3,033 17 May '24 0.117 10.19 666 -0.00 -0.01 -3.80
58 SPY 514.79 513.00 13 Mar '24 0.130 2.60 4,897 17 May '24 0.119 9.37 1,631 -0.00 -0.01 -6.77
59 SPY 514.79 516.00 28 Mar '24 0.128 6.90 4,992 17 May '24 0.117 10.63 164 -0.00 -0.01 -3.73
60 SPY 514.79 516.00 12 Mar '24 0.128 3.74 7,133 17 May '24 0.117 10.63 164 -0.00 -0.01 -6.89
61 SPY 514.79 514.00 12 Mar '24 0.130 2.75 11,638 17 May '24 0.118 9.78 340 -0.00 -0.01 -7.03
62 SPY 514.79 513.00 12 Mar '24 0.131 2.33 7,624 17 May '24 0.119 9.37 1,631 -0.00 -0.01 -7.04
63 SPY 514.79 515.00 12 Mar '24 0.129 3.22 8,306 17 May '24 0.117 10.19 666 -0.00 -0.01 -6.97
64 SPY 514.79 513.00 18 Mar '24 0.133 3.90 1,679 17 May '24 0.119 9.37 1,631 -0.00 -0.01 -5.47
65 SPY 514.79 513.00 19 Mar '24 0.134 4.13 415 17 May '24 0.119 9.37 1,631 -0.00 -0.01 -5.24
66 SPY 514.79 514.00 18 Mar '24 0.134 4.37 1,048 17 May '24 0.118 9.78 340 -0.00 -0.02 -5.41
67 SPY 514.79 514.00 19 Mar '24 0.134 4.60 824 17 May '24 0.118 9.78 340 -0.00 -0.02 -5.18
68 SPY 514.79 515.00 18 Mar '24 0.134 4.88 1,448 17 May '24 0.117 10.19 666 -0.00 -0.02 -5.31
69 SPY 514.79 515.00 19 Mar '24 0.134 5.10 256 17 May '24 0.117 10.19 666 -0.00 -0.02 -5.09
70 SPY 514.79 516.00 18 Mar '24 0.134 5.42 834 17 May '24 0.117 10.63 164 -0.00 -0.02 -5.21
71 SPY 514.79 516.00 19 Mar '24 0.135 5.64 187 17 May '24 0.117 10.63 164 -0.00 -0.02 -4.99
72 SPY 514.79 513.00 22 Mar '24 0.139 4.90 3,214 17 May '24 0.119 9.37 1,631 -0.00 -0.02 -4.47
73 SPY 514.79 514.00 22 Mar '24 0.138 5.36 2,720 17 May '24 0.118 9.78 340 -0.00 -0.02 -4.42
74 SPY 514.79 515.00 22 Mar '24 0.138 5.85 1,776 17 May '24 0.117 10.19 666 -0.00 -0.02 -4.34
75 SPY 514.79 513.00 20 Mar '24 0.140 4.56 470 17 May '24 0.119 9.37 1,631 -0.00 -0.02 -4.81
76 SPY 514.79 514.00 20 Mar '24 0.140 5.02 2,948 17 May '24 0.118 9.78 340 -0.00 -0.02 -4.76
77 SPY 514.79 516.00 22 Mar '24 0.138 6.38 703 17 May '24 0.117 10.63 164 -0.00 -0.02 -4.25
78 SPY 514.79 515.00 20 Mar '24 0.140 5.52 3,883 17 May '24 0.117 10.19 666 -0.00 -0.02 -4.67
79 SPY 514.79 516.00 20 Mar '24 0.140 6.05 600 17 May '24 0.117 10.63 164 -0.00 -0.02 -4.58
80 SPY 514.79 513.00 15 Mar '24 0.149 3.68 14,161 17 May '24 0.119 9.37 1,631 -0.00 -0.03 -5.69
81 SPY 514.79 514.00 15 Mar '24 0.149 4.15 15,674 17 May '24 0.118 9.78 340 -0.00 -0.03 -5.63
82 SPY 514.79 515.00 15 Mar '24 0.149 4.65 13,028 17 May '24 0.117 10.19 666 -0.00 -0.03 -5.54
83 SPY 514.79 516.00 15 Mar '24 0.150 5.20 5,905 17 May '24 0.117 10.63 164 -0.00 -0.03 -5.43
Go to the old report

Data Provided by HistoricalOptionData.com
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.