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   
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 3, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 SPY 519.46 5 Apr '24 2 521.00 0.109 2.57 19,356 520.00 0.115 2.05 49,226 0.52 1.00 1.92 0.01
2 SPY 519.46 5 Apr '24 2 520.00 0.115 2.06 49,226 519.00 0.120 1.62 23,923 0.44 1.00 2.27 0.00
3 SPY 519.46 5 Apr '24 2 519.00 0.120 1.63 23,923 518.00 0.125 1.27 27,367 0.36 1.00 2.78 0.00
4 SPY 519.46 8 Apr '24 5 521.00 0.083 2.89 6,049 520.00 0.087 2.39 8,388 0.50 1.00 2.00 0.00
5 SPY 519.46 9 Apr '24 6 521.00 0.087 3.16 1,017 520.00 0.090 2.66 3,895 0.50 1.00 2.00 0.00
6 SPY 519.46 8 Apr '24 5 520.00 0.087 2.41 8,388 519.00 0.091 1.97 4,733 0.44 1.00 2.27 0.00
7 SPY 519.46 9 Apr '24 6 520.00 0.090 2.69 3,895 519.00 0.093 2.24 3,571 0.45 1.00 2.22 0.00
8 SPY 519.46 9 Apr '24 6 519.00 0.093 2.27 3,571 518.00 0.097 1.89 3,182 0.38 1.00 2.63 0.00
9 SPY 519.46 11 Apr '24 8 521.00 0.101 3.95 180 520.00 0.104 3.46 718 0.49 1.00 2.04 0.00
10 SPY 519.46 8 Apr '24 5 519.00 0.091 1.99 4,733 518.00 0.094 1.61 4,140 0.38 1.00 2.63 0.00
11 SPY 519.46 10 Apr '24 7 520.00 0.104 3.28 3,565 519.00 0.107 2.84 1,891 0.44 1.00 2.27 0.00
12 SPY 519.46 10 Apr '24 7 521.00 0.101 3.76 1,763 520.00 0.104 3.26 3,565 0.50 1.00 2.00 0.00
13 SPY 519.46 12 Apr '24 9 521.00 0.102 4.15 3,480 520.00 0.105 3.67 7,241 0.48 1.00 2.08 0.00
14 SPY 519.46 12 Apr '24 9 519.00 0.107 3.27 4,831 518.00 0.110 2.88 6,070 0.39 1.00 2.56 0.00
15 SPY 519.46 11 Apr '24 8 520.00 0.104 3.49 718 519.00 0.107 3.04 871 0.45 1.00 2.22 0.00
16 SPY 519.46 15 Apr '24 12 520.00 0.097 3.93 1,573 519.00 0.100 3.50 614 0.43 1.00 2.33 0.00
17 SPY 519.46 12 Apr '24 9 520.00 0.105 3.69 7,241 519.00 0.107 3.25 4,831 0.44 1.00 2.27 0.00
18 SPY 519.46 10 Apr '24 7 519.00 0.107 2.86 1,891 518.00 0.110 2.46 2,870 0.40 1.00 2.50 0.00
19 SPY 519.46 16 Apr '24 13 520.00 0.098 4.11 304 519.00 0.100 3.67 455 0.44 1.00 2.27 0.00
20 SPY 519.46 11 Apr '24 8 519.00 0.107 3.07 871 518.00 0.110 2.66 418 0.41 1.00 2.44 0.00
21 SPY 519.46 19 Apr '24 16 521.00 0.099 5.08 3,509 520.00 0.101 4.61 9,206 0.47 1.00 2.13 0.00
22 SPY 519.46 19 Apr '24 16 519.00 0.103 4.23 1,081 518.00 0.105 3.84 3,138 0.39 1.00 2.56 0.00
23 SPY 519.46 15 Apr '24 12 521.00 0.095 4.39 554 520.00 0.097 3.90 1,573 0.49 1.00 2.04 0.00
24 SPY 519.46 16 Apr '24 13 521.00 0.096 4.56 312 520.00 0.098 4.08 304 0.48 1.00 2.08 0.00
25 SPY 519.46 16 Apr '24 13 519.00 0.100 3.70 455 518.00 0.103 3.29 166 0.41 1.00 2.44 0.00
26 SPY 519.46 26 Apr '24 23 521.00 0.099 5.94 463 520.00 0.101 5.48 1,518 0.46 1.00 2.17 0.00
27 SPY 519.46 26 Apr '24 23 520.00 0.101 5.51 1,518 519.00 0.103 5.08 206 0.43 1.00 2.33 0.00
28 SPY 519.46 15 Apr '24 12 519.00 0.100 3.52 614 518.00 0.102 3.11 467 0.41 1.00 2.44 0.00
29 SPY 519.46 19 Apr '24 16 520.00 0.101 4.64 9,206 519.00 0.103 4.20 1,081 0.44 1.00 2.27 0.00
30 SPY 519.46 30 Apr '24 27 520.00 0.099 5.82 726 519.00 0.101 5.40 544 0.42 1.00 2.38 0.00
31 SPY 519.46 3 May '24 30 519.00 0.106 6.03 499 518.00 0.108 5.62 349 0.41 1.00 2.44 0.00
32 SPY 519.46 26 Apr '24 23 519.00 0.103 5.11 206 518.00 0.105 4.71 280 0.40 1.00 2.50 0.00
33 SPY 519.46 10 May '24 37 521.00 0.102 7.43 155 520.00 0.104 6.97 715 0.46 1.00 2.17 0.00
34 SPY 519.46 3 May '24 30 521.00 0.103 6.84 259 520.00 0.105 6.38 596 0.46 1.00 2.17 0.00
35 SPY 519.46 30 Apr '24 27 521.00 0.098 6.25 222 520.00 0.099 5.79 726 0.46 1.00 2.17 0.00
36 SPY 519.46 30 Apr '24 27 519.00 0.101 5.43 544 518.00 0.103 5.02 822 0.41 1.00 2.44 0.00
37 SPY 519.46 3 May '24 30 520.00 0.105 6.42 596 519.00 0.106 5.99 499 0.43 1.00 2.33 0.00
38 SPY 519.46 10 May '24 37 519.00 0.106 6.62 75 518.00 0.107 6.21 68 0.41 1.00 2.44 0.00
39 SPY 519.46 17 May '24 44 521.00 0.103 8.05 299 520.00 0.105 7.61 4,407 0.44 1.00 2.27 0.00
40 SPY 519.46 17 May '24 44 520.00 0.105 7.65 4,407 519.00 0.107 7.22 755 0.43 1.00 2.33 0.00
41 SPY 519.46 31 May '24 58 520.00 0.106 8.69 519 519.00 0.107 8.27 244 0.42 1.00 2.38 0.00
42 SPY 519.46 17 May '24 44 519.00 0.107 7.26 755 518.00 0.108 6.85 1,319 0.41 1.00 2.44 0.00
43 SPY 519.46 31 May '24 58 521.00 0.105 9.09 90 520.00 0.106 8.65 519 0.44 1.00 2.27 0.00
44 SPY 519.46 31 May '24 58 519.00 0.107 8.31 244 518.00 0.109 7.91 122 0.40 1.00 2.50 0.00
45 SPY 519.46 10 May '24 37 520.00 0.104 7.02 715 519.00 0.106 6.58 75 0.44 1.00 2.27 0.00
46 SPY 519.46 12 Apr '24 9 518.00 0.110 2.90 6,070 517.50 0.112 2.71 1,033 0.19 0.50 2.63 0.00
47 SPY 519.46 21 Jun '24 79 521.00 0.110 10.71 355 520.00 0.111 10.29 1,224 0.42 1.00 2.38 0.00
48 SPY 519.46 28 Jun '24 86 520.00 0.112 10.83 174 519.00 0.114 10.42 132 0.41 1.00 2.44 0.00
49 SPY 519.46 19 Jul '24 107 520.00 0.116 12.14 369 519.00 0.118 11.75 26 0.39 1.00 2.56 0.00
50 SPY 519.46 21 Jun '24 79 519.00 0.112 9.95 397 518.00 0.113 9.56 608 0.39 1.00 2.56 0.00
51 SPY 519.46 21 Jun '24 79 520.00 0.111 10.32 1,224 519.00 0.112 9.92 397 0.40 1.00 2.50 0.00
52 SPY 519.46 28 Jun '24 86 521.00 0.111 11.21 0 520.00 0.112 10.78 174 0.43 1.00 2.33 0.00
53 SPY 519.46 28 Jun '24 86 519.00 0.114 10.46 132 518.00 0.115 10.06 14 0.40 1.00 2.50 0.00
54 SPY 519.46 19 Jul '24 107 519.00 0.118 11.81 26 518.00 0.119 11.39 10 0.42 1.00 2.38 0.00
55 SPY 519.46 10 May '24 37 518.00 0.107 6.25 68 517.50 0.108 6.04 87 0.21 0.50 2.38 0.00
56 SPY 519.46 26 Apr '24 23 518.00 0.105 4.74 280 517.50 0.106 4.53 58 0.21 0.50 2.38 0.00
57 SPY 519.46 19 Jul '24 107 521.00 0.115 12.55 20 520.00 0.116 12.11 369 0.44 1.00 2.27 0.00
58 SPY 519.46 3 May '24 30 518.00 0.108 5.66 349 517.50 0.109 5.44 267 0.22 0.50 2.27 0.00
59 SPY 519.46 30 Aug '24 149 519.00 0.126 14.31 9 518.00 0.127 13.86 42 0.45 1.00 2.22 0.00
60 SPY 519.46 30 Aug '24 149 521.00 0.125 15.04 11 520.00 0.126 14.58 42 0.46 1.00 2.17 0.00
61 SPY 519.46 30 Aug '24 149 520.00 0.126 14.67 42 519.00 0.126 14.21 9 0.46 1.00 2.17 0.00
62 SPY 519.46 31 Dec '24 272 520.00 0.158 21.27 14 519.00 0.159 20.75 3 0.52 1.00 1.92 0.00
63 SPY 519.46 31 Dec '24 272 519.00 0.159 20.92 3 518.00 0.159 20.40 10 0.52 1.00 1.92 0.00
64 SPY 519.46 31 Dec '24 272 521.00 0.158 21.63 0 520.00 0.158 21.10 14 0.53 1.00 1.89 0.00
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.