Covered Put Options for SPOT


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

Short Leg

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Screener Options
Subscribers can save settings
One Row Per Underlying
Sort By

Data is delayed from April 4, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Stock Volume	Short Leg						Time Value % of Stock	Implied Volatility	ROI (If called)
#	Stock	Stock Price	Stock Volume	Expiry	Days	Strike	P/C	Price	Volume	Time Value % of Stock	Implied Volatility	ROI (If called)

1	SPOT	295.96	3.5M	19 Apr '24	15	80.00	P	0	0	0.00	3.333	72.97%
2	SPOT	295.96	3.5M	19 Apr '24	15	90.00	P	0	0	0.00	2.634	69.59%
3	SPOT	295.96	3.5M	19 Apr '24	15	95.00	P	0	0	0.00	2.492	67.90%
4	SPOT	295.96	3.5M	19 Apr '24	15	70.00	P	0	0	0.00	2.195	76.35%
5	SPOT	295.96	3.5M	19 Apr '24	15	75.00	P	0	0	0.00	2.092	74.66%
6	SPOT	295.96	3.5M	19 Apr '24	15	105.00	P	0	0	0.00	1.942	64.52%
7	SPOT	295.96	3.5M	19 Apr '24	15	100.00	P	0	0	0.00	1.912	66.21%
8	SPOT	295.96	3.5M	12 Apr '24	8	130.00	P	0	0	0.00	1.747	56.08%
9	SPOT	295.96	3.5M	19 Apr '24	15	110.00	P	0	0	0.00	1.611	62.83%
10	SPOT	295.96	3.5M	19 Apr '24	15	125.00	P	0	0	0.00	1.503	57.76%
11	SPOT	295.96	3.5M	19 Apr '24	15	120.00	P	0	0	0.00	1.476	59.45%
12	SPOT	295.96	3.5M	19 Apr '24	15	115.00	P	0	0	0.00	1.457	61.14%
13	SPOT	295.96	3.5M	21 Jun '24	78	65.00	P	0	0	0.00	1.416	78.04%
14	SPOT	295.96	3.5M	19 Apr '24	15	135.00	P	0	0	0.00	1.406	54.39%
15	SPOT	295.96	3.5M	19 Apr '24	15	140.00	P	0	0	0.00	1.345	52.70%
16	SPOT	295.96	3.5M	19 Apr '24	15	130.00	P	0	0	0.00	1.276	56.08%
17	SPOT	295.96	3.5M	17 May '24	43	125.00	P	0.01	0	0.00	1.270	57.77%
18	SPOT	295.96	3.5M	12 Apr '24	8	180.00	P	0	0	0.00	1.258	39.18%
19	SPOT	295.96	3.5M	19 Apr '24	15	150.00	P	0	0	0.00	1.251	49.32%
20	SPOT	295.96	3.5M	12 Apr '24	8	190.00	P	0	0	0.00	1.249	35.80%
21	SPOT	295.96	3.5M	19 Apr '24	15	155.00	P	0	0	0.00	1.214	47.63%
22	SPOT	295.96	3.5M	21 Jun '24	78	60.00	P	0	0	0.00	1.197	79.73%
23	SPOT	295.96	3.5M	21 Jun '24	78	70.00	P	0.01	0	0.00	1.186	76.35%
24	SPOT	295.96	3.5M	19 Apr '24	15	160.00	P	0	0	0.00	1.175	45.94%
25	SPOT	295.96	3.5M	21 Jun '24	78	80.00	P	0	0	0.00	1.167	72.97%
26	SPOT	295.96	3.5M	19 Apr '24	15	145.00	P	0	0	0.00	1.114	51.01%
27	SPOT	295.96	3.5M	19 Apr '24	15	165.00	P	0	0	0.00	1.105	44.25%
28	SPOT	295.96	3.5M	21 Jun '24	78	75.00	P	0	0	0.00	1.104	74.66%
29	SPOT	295.96	3.5M	12 Apr '24	8	185.00	P	0	0	0.00	1.092	37.49%
30	SPOT	295.96	3.5M	12 Apr '24	8	195.00	P	0	0	0.00	1.071	34.11%
31	SPOT	295.96	3.5M	12 Apr '24	8	200.00	P	0	0	0.00	1.049	32.42%
32	SPOT	295.96	3.5M	26 Apr '24	22	170.00	P	0.04	0	0.01	1.040	42.58%
33	SPOT	295.96	3.5M	21 Jun '24	78	90.00	P	0	0	0.00	1.038	69.59%
34	SPOT	295.96	3.5M	26 Apr '24	22	175.00	P	0.05	0	0.02	1.037	40.89%
35	SPOT	295.96	3.5M	19 Apr '24	15	170.00	P	0	0	0.00	1.016	42.56%
36	SPOT	295.96	3.5M	12 Apr '24	8	210.00	P	0	0	0.00	0.981	29.04%
37	SPOT	295.96	3.5M	19 Apr '24	15	175.00	P	0	0	0.00	0.967	40.87%
38	SPOT	295.96	3.5M	17 May '24	43	135.00	P	0.02	0	0.01	0.963	54.40%
39	SPOT	295.96	3.5M	21 Jun '24	78	85.00	P	0	0	0.00	0.961	71.28%
40	SPOT	295.96	3.5M	17 May '24	43	140.00	P	0.03	0	0.01	0.927	52.71%
41	SPOT	295.96	3.5M	21 Jun '24	78	95.00	P	0	0	0.00	0.908	67.90%
42	SPOT	295.96	3.5M	26 Apr '24	22	195.00	P	0.20	1	0.07	0.900	34.20%
43	SPOT	295.96	3.5M	26 Apr '24	22	180.00	P	0.06	0	0.02	0.892	39.21%
44	SPOT	295.96	3.5M	12 Apr '24	8	220.00	P	0	12	0.00	0.889	25.67%
45	SPOT	295.96	3.5M	17 May '24	43	145.00	P	0.04	0	0.01	0.887	51.03%
46	SPOT	295.96	3.5M	12 Apr '24	8	237.50	P	0	0	0.00	0.883	19.75%
47	SPOT	295.96	3.5M	26 Apr '24	22	190.00	P	0.10	0	0.03	0.881	35.85%
48	SPOT	295.96	3.5M	21 Jun '24	78	105.00	P	0	0	0.00	0.880	64.52%
49	SPOT	295.96	3.5M	26 Apr '24	22	185.00	P	0.08	0	0.03	0.874	37.53%
50	SPOT	295.96	3.5M	17 May '24	43	160.00	P	0.07	0	0.02	0.869	45.97%
51	SPOT	295.96	3.5M	3 May '24	29	165.00	P	0.03	0	0.01	0.867	44.26%
52	SPOT	295.96	3.5M	19 Jul '24	106	95.00	P	0	0	0.00	0.865	67.90%
53	SPOT	295.96	3.5M	21 Jun '24	78	110.00	P	0.01	0	0.00	0.865	62.84%
54	SPOT	295.96	3.5M	19 Apr '24	15	180.00	P	0	0	0.00	0.858	39.18%
55	SPOT	295.96	3.5M	21 Jun '24	78	100.00	P	0	0	0.00	0.855	66.21%
56	SPOT	295.96	3.5M	17 May '24	43	165.00	P	0.08	0	0.03	0.854	44.29%
57	SPOT	295.96	3.5M	17 Jan '25	288	45.00	P	0.01	0	0.00	0.848	84.80%
58	SPOT	295.96	3.5M	17 May '24	43	155.00	P	0.06	0	0.02	0.847	47.66%
59	SPOT	295.96	3.5M	26 Apr '24	22	200.00	P	0.16	10	0.05	0.835	32.49%
60	SPOT	295.96	3.5M	19 Jul '24	106	100.00	P	0.01	0	0.00	0.833	66.22%
61	SPOT	295.96	3.5M	21 Jun '24	78	115.00	P	0.01	0	0.00	0.828	61.15%
62	SPOT	295.96	3.5M	17 Jan '25	288	40.00	P	0	0	0.00	0.824	86.48%
63	SPOT	295.96	3.5M	19 Apr '24	15	200.00	P	0	0	0.00	0.816	32.42%
64	SPOT	295.96	3.5M	21 Jun '24	78	120.00	P	0.02	0	0.01	0.816	59.46%
65	SPOT	295.96	3.5M	17 Jan '25	288	60.00	P	0.05	0	0.02	0.809	79.76%
66	SPOT	295.96	3.5M	20 Sep '24	169	80.00	P	0.04	0	0.01	0.807	72.99%
67	SPOT	295.96	3.5M	3 May '24	29	205.00	P	0.18	0	0.06	0.795	30.81%
68	SPOT	295.96	3.5M	26 Apr '24	22	210.00	P	0.23	1	0.08	0.794	29.14%
69	SPOT	295.96	3.5M	19 Jul '24	106	105.00	P	0.01	0	0.00	0.793	64.53%
70	SPOT	295.96	3.5M	17 Jan '25	288	65.00	P	0.06	0	0.02	0.791	78.07%
71	SPOT	295.96	3.5M	19 Jul '24	106	110.00	P	0.02	0	0.01	0.791	62.84%
72	SPOT	295.96	3.5M	21 Jun '24	78	130.00	P	0.03	0	0.01	0.790	56.09%
73	SPOT	295.96	3.5M	17 Jan '25	288	55.00	P	0.05	0	0.02	0.788	81.45%
74	SPOT	295.96	3.5M	21 Jun '24	78	145.00	P	0.06	0	0.02	0.782	51.04%
75	SPOT	295.96	3.5M	17 May '24	43	175.00	P	0.12	0	0.04	0.782	40.93%
76	SPOT	295.96	3.5M	20 Sep '24	169	85.00	P	0	0	0.00	0.778	71.28%
77	SPOT	295.96	3.5M	17 Jan '25	288	50.00	P	0.02	0	0.01	0.772	83.12%
78	SPOT	295.96	3.5M	12 Apr '24	8	225.00	P	0	0	0.00	0.771	23.98%
79	SPOT	295.96	3.5M	19 Jul '24	106	115.00	P	0.02	0	0.01	0.770	61.15%
80	SPOT	295.96	3.5M	17 Jan '25	288	70.00	P	0.08	0	0.03	0.768	76.40%
81	SPOT	295.96	3.5M	21 Jun '24	78	125.00	P	0.02	0	0.01	0.759	57.78%
82	SPOT	295.96	3.5M	3 May '24	29	220.00	P	0.43	0	0.15	0.758	25.85%
83	SPOT	295.96	3.5M	19 Apr '24	15	190.00	P	0	28	0.00	0.756	35.80%
84	SPOT	295.96	3.5M	19 Apr '24	15	185.00	P	0	210	0.00	0.752	37.49%
85	SPOT	295.96	3.5M	20 Sep '24	169	95.00	P	0.08	0	0.03	0.751	67.95%
86	SPOT	295.96	3.5M	17 Jan '25	288	75.00	P	0.11	0	0.04	0.751	74.72%
87	SPOT	295.96	3.5M	21 Jun '24	78	140.00	P	0.05	0	0.02	0.743	52.72%
88	SPOT	295.96	3.5M	19 Apr '24	15	195.00	P	0.02	7	0.01	0.742	34.12%
89	SPOT	295.96	3.5M	10 May '24	36	220.00	P	0.50	0	0.17	0.739	25.88%
90	SPOT	295.96	3.5M	19 Jul '24	106	135.00	P	0.05	0	0.02	0.736	54.41%
91	SPOT	295.96	3.5M	20 Sep '24	169	100.00	P	0.09	0	0.03	0.736	66.26%
92	SPOT	295.96	3.5M	19 Jul '24	106	125.00	P	0.04	0	0.01	0.735	57.79%
93	SPOT	295.96	3.5M	17 Jan '25	288	80.00	P	0.13	0	0.04	0.733	73.05%
94	SPOT	295.96	3.5M	20 Sep '24	169	90.00	P	0.07	0	0.02	0.729	69.63%
95	SPOT	295.96	3.5M	21 Jun '24	78	135.00	P	0.04	0	0.01	0.721	54.41%
96	SPOT	295.96	3.5M	12 Apr '24	8	215.00	P	0	0	0.00	0.718	27.36%
97	SPOT	295.96	3.5M	21 Jun '24	78	150.00	P	0.07	0	0.02	0.717	49.35%
98	SPOT	295.96	3.5M	19 Jul '24	106	130.00	P	0.05	0	0.02	0.716	56.10%
99	SPOT	295.96	3.5M	20 Sep '24	169	105.00	P	0.11	0	0.04	0.715	64.58%
100	SPOT	295.96	3.5M	19 Apr '24	15	210.00	P	0.05	5	0.02	0.708	29.07%

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

best high dividend stocks open interest options trading butterfly spread stock prices stock options calculator company symbols dividend paying stocks leverage money what is open interest on options stock market tickers stock market investing advice defined risk strategy dividend yield stock risk management ticker lookup put call option trading risk market advice options probability calculator iron condor trade double diagonal calendar spread

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: 04-04 04-03 04-02 04-01 03-29 03-28

Option Spread Screener Report Date: