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 4, 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
Strike IVol Price Volume Strike IVol Price Volume
1 NDX 17878.80 20 Jun '25 442 19000.00 0.222 1738.50 0 19600.00 0.228 1824.00 0 -85.50 600.00 1.17 0.01
2 NDX 17878.80 20 Jun '25 442 19000.00 0.222 1738.50 0 19700.00 0.228 1874.00 0 -135.50 700.00 1.24 0.01
3 NDX 17878.80 20 Jun '25 442 19000.00 0.222 1738.50 0 19800.00 0.227 1926.00 6 -187.50 800.00 1.31 0.01
4 NDX 17878.80 20 Jun '25 442 19000.00 0.222 1738.50 0 19900.00 0.227 1980.00 0 -241.50 900.00 1.37 0.01
5 NDX 17878.80 17 May '24 43 19000.00 0.160 1086.00 0 19500.00 0.160 1505.10 0 -419.10 500.00 6.18  0
6 NDX 17878.80 19 Apr '24 15 19000.00 0.160 1076.00 0 19200.00 0.160 1251.00 0 -175.00 200.00 8.00  0
7 NDX 17878.80 19 Apr '24 15 19000.00 0.160 1076.00 0 20500.00 0.160 2544.00 0 -1468.00 1500.00 46.88  0
8 NDX 17878.80 17 May '24 43 18925.00 0.160 1025.40 0 18950.00 0.160 1028.80 0 -3.40 25.00 1.16  0
9 NDX 17878.80 19 Apr '24 15 19000.00 0.160 1076.00 0 19500.00 0.160 1547.40 0 -471.40 500.00 17.48  0
10 NDX 17878.80 19 Apr '24 15 19000.00 0.160 1076.00 0 19225.00 0.160 1275.80 0 -199.80 225.00 8.93  0
11 NDX 17878.80 19 Apr '24 15 19000.00 0.160 1076.00 0 22900.00 0.160 4938.00 0 -3862.00 3900.00 102.63  0
12 NDX 17878.80 17 May '24 43 19000.00 0.160 1086.00 0 19200.00 0.160 1236.30 0 -150.30 200.00 4.02  0
13 NDX 17878.80 19 Apr '24 15 19000.00 0.160 1076.00 0 20000.00 0.160 2045.20 0 -969.20 1000.00 32.47  0
14 NDX 17878.80 17 May '24 43 18900.00 0.160 1005.50 0 18925.00 0.160 1008.90 0 -3.40 25.00 1.16  0
15 NDX 17878.80 19 Apr '24 15 19000.00 0.160 1076.00 0 19400.00 0.160 1448.30 0 -372.30 400.00 14.44  0
16 NDX 17878.80 21 Jun '24 78 17075.00 0.187 274.80 1 17100.00 0.187 275.10 0 -0.30 25.00 1.01 -0.00
17 NDX 17878.80 21 Jun '24 78 17000.00 0.190 259.20 14 17025.00 0.189 259.30 0 -0.10 25.00 1.00 -0.00
18 NDX 17878.80 21 Jun '24 78 17025.00 0.189 264.30 0 17050.00 0.188 264.40 0 -0.10 25.00 1.00 -0.00
19 NDX 17878.80 17 May '24 43 17000.00 0.196 153.80 19 17025.00 0.195 154.00 0 -0.20 25.00 1.01 -0.00
20 NDX 17878.80 17 May '24 43 17050.00 0.195 162.40 0 17075.00 0.194 162.60 0 -0.20 25.00 1.01 -0.00
21 NDX 17878.80 17 May '24 43 16975.00 0.197 149.70 0 17000.00 0.196 149.80 19 -0.10 25.00 1.00 -0.00
22 NDX 17878.80 17 May '24 43 17025.00 0.195 158.10 0 17050.00 0.195 158.20 0 -0.10 25.00 1.00 -0.00
23 NDX 17878.80 17 May '24 43 17075.00 0.194 166.90 0 17100.00 0.193 167.00 5 -0.10 25.00 1.00 -0.00
24 NDX 17878.80 3 May '24 29 17050.00 0.204 116.20 1 17075.00 0.203 116.40 0 -0.20 25.00 1.01 -0.00
25 NDX 17878.80 3 May '24 29 17025.00 0.205 112.50 0 17050.00 0.204 112.60 1 -0.10 25.00 1.00 -0.00
26 NDX 17878.80 26 Apr '24 22 17050.00 0.209 86.30 0 17075.00 0.207 86.60 10 -0.30 25.00 1.01 -0.00
27 NDX 17878.80 19 Apr '24 15 17050.00 0.215 54.30 0 17075.00 0.214 54.60 0 -0.30 25.00 1.01 -0.00
28 NDX 17878.80 19 Jul '24 106 18900.00 0.125 1102.50 0 18925.00 0.123 1103.60 0 -1.10 25.00 1.05 -0.00
29 NDX 17878.80 26 Apr '24 22 17075.00 0.207 89.50 10 17100.00 0.206 89.80 0 -0.30 25.00 1.01 -0.00
30 NDX 17878.80 19 Jul '24 106 18925.00 0.123 1118.40 0 18950.00 0.122 1119.50 0 -1.10 25.00 1.05 -0.00
31 NDX 17878.80 19 Jul '24 106 18950.00 0.122 1134.40 0 18975.00 0.121 1135.50 0 -1.10 25.00 1.05 -0.00
32 NDX 17878.80 19 Jul '24 106 18975.00 0.121 1150.60 0 19000.00 0.119 1151.70 0 -1.10 25.00 1.05 -0.00
33 NDX 17878.80 19 Jul '24 106 16250.00 0.210 200.50 0 16300.00 0.208 201.90 0 -1.40 50.00 1.03 -0.00
34 NDX 17878.80 21 Jun '24 78 16250.00 0.213 144.00 0 16300.00 0.212 145.30 0 -1.30 50.00 1.03 -0.00
35 NDX 17878.80 20 Dec '24 260 19000.00 0.178 1436.00 0 19100.00 0.177 1467.50 0 -31.50 100.00 1.46 -0.00
36 NDX 17878.80 20 Dec '24 260 16200.00 0.227 499.80 0 16300.00 0.225 507.40 0 -7.60 100.00 1.08 -0.00
37 NDX 17878.80 21 Jun '24 78 16225.00 0.214 141.20 1 16300.00 0.212 145.30 0 -4.10 75.00 1.06 -0.00
38 NDX 17878.80 19 Jul '24 106 16200.00 0.211 194.10 20 16300.00 0.208 201.90 0 -7.80 100.00 1.08 -0.00
39 NDX 17878.80 20 Sep '24 169 19000.00 0.145 1271.60 0 19100.00 0.142 1315.30 0 -43.70 100.00 1.78 -0.00
40 NDX 17878.80 28 Jun '24 85 16200.00 0.215 155.20 0 16300.00 0.212 162.20 0 -7.00 100.00 1.08 -0.00
41 NDX 17878.80 21 Jun '24 78 16200.00 0.215 138.50 4 16300.00 0.212 145.30 0 -6.80 100.00 1.07 -0.00
42 NDX 17878.80 20 Dec '24 260 19000.00 0.178 1436.00 0 19200.00 0.175 1520.90 0 -84.90 200.00 1.74 -0.00
43 NDX 17878.80 20 Dec '24 260 16100.00 0.229 480.40 0 16300.00 0.225 507.40 0 -27.00 200.00 1.16 -0.00
44 NDX 17878.80 3 May '24 29 16225.00 0.244 42.90 0 16300.00 0.240 43.60 1 -0.70 75.00 1.01 -0.00
45 NDX 17878.80 28 Jun '24 85 16175.00 0.216 152.30 0 16300.00 0.212 162.20 0 -9.90 125.00 1.09 -0.00
46 NDX 17878.80 17 May '24 43 16250.00 0.227 69.50 1 16300.00 0.222 69.90 21 -0.40 50.00 1.01 -0.00
47 NDX 17878.80 17 May '24 43 16225.00 0.227 67.90 0 16300.00 0.222 69.90 21 -2.00 75.00 1.03 -0.00
48 NDX 17878.80 28 Jun '24 85 16150.00 0.216 149.40 0 16300.00 0.212 162.20 0 -12.80 150.00 1.09 -0.00
49 NDX 17878.80 20 Jun '25 442 19000.00 0.222 1738.50 0 19500.00 0.217 1774.00 0 -35.50 500.00 1.08 -0.00
50 NDX 17878.80 21 Jun '24 78 16150.00 0.217 133.10 5 16300.00 0.212 145.30 0 -12.20 150.00 1.09 -0.00
51 NDX 17878.80 20 Dec '24 260 19000.00 0.178 1436.00 0 19300.00 0.174 1574.80 0 -138.80 300.00 1.86 -0.00
52 NDX 17878.80 17 Jan '25 288 16000.00 0.232 494.80 0 16300.00 0.227 539.70 0 -44.90 300.00 1.18 -0.01
53 NDX 17878.80 3 May '24 29 16200.00 0.245 41.80 0 16300.00 0.240 43.60 1 -1.80 100.00 1.02 -0.01
54 NDX 17878.80 17 May '24 43 16200.00 0.228 66.20 4 16300.00 0.222 69.90 21 -3.70 100.00 1.04 -0.01
55 NDX 17878.80 21 Jun '24 78 16125.00 0.217 130.60 6 16300.00 0.212 145.30 0 -14.70 175.00 1.09 -0.01
56 NDX 17878.80 30 Sep '24 179 19000.00 0.149 1289.60 0 19200.00 0.144 1390.70 0 -101.10 200.00 2.02 -0.01
57 NDX 17878.80 20 Dec '24 260 16000.00 0.231 461.60 0 16300.00 0.225 507.40 0 -45.80 300.00 1.18 -0.01
58 NDX 17878.80 19 Jul '24 106 16100.00 0.214 181.80 20 16300.00 0.208 201.90 0 -20.10 200.00 1.11 -0.01
59 NDX 17878.80 20 Sep '24 169 19000.00 0.145 1271.60 0 19200.00 0.139 1375.30 0 -103.70 200.00 2.08 -0.01
60 NDX 17878.80 28 Jun '24 85 16100.00 0.218 144.00 0 16300.00 0.212 162.20 0 -18.20 200.00 1.10 -0.01
61 NDX 17878.80 20 Dec '24 260 19000.00 0.178 1436.00 0 19400.00 0.172 1630.10 0 -194.10 400.00 1.94 -0.01
62 NDX 17878.80 21 Jun '24 78 16100.00 0.218 128.10 0 16300.00 0.212 145.30 0 -17.20 200.00 1.09 -0.01
63 NDX 17878.80 17 May '24 43 16175.00 0.229 64.50 0 16300.00 0.222 69.90 21 -5.40 125.00 1.05 -0.01
64 NDX 17878.80 19 Jul '24 106 19000.00 0.119 1166.90 0 19100.00 0.113 1218.00 0 -51.10 100.00 2.04 -0.01
65 NDX 17878.80 3 May '24 29 16175.00 0.247 40.70 0 16300.00 0.240 43.60 1 -2.90 125.00 1.02 -0.01
66 NDX 17878.80 26 Apr '24 22 16200.00 0.259 29.20 1 16300.00 0.252 29.70 0 -0.50 100.00 1.01 -0.01
67 NDX 17878.80 17 Jan '25 288 15900.00 0.234 476.20 0 16300.00 0.227 539.70 0 -63.50 400.00 1.19 -0.01
68 NDX 17878.80 30 Sep '24 179 16000.00 0.218 305.30 0 16300.00 0.211 346.10 0 -40.80 300.00 1.16 -0.01
69 NDX 17878.80 21 Jun '24 78 16075.00 0.219 125.60 0 16300.00 0.212 145.30 0 -19.70 225.00 1.10 -0.01
70 NDX 17878.80 20 Dec '24 260 15900.00 0.233 443.60 0 16300.00 0.225 507.40 0 -63.80 400.00 1.19 -0.01
71 NDX 17878.80 18 Oct '24 197 19000.00 0.155 1316.80 0 19300.00 0.147 1473.00 0 -156.20 300.00 2.09 -0.01
72 NDX 17878.80 17 May '24 43 16150.00 0.230 63.00 1 16300.00 0.222 69.90 21 -6.90 150.00 1.05 -0.01
73 NDX 17878.80 21 Jun '24 78 16050.00 0.220 123.20 0 16300.00 0.212 145.30 0 -22.10 250.00 1.10 -0.01
74 NDX 17878.80 3 May '24 29 16150.00 0.248 39.60 0 16300.00 0.240 43.60 1 -4.00 150.00 1.03 -0.01
75 NDX 17878.80 20 Dec '24 260 19000.00 0.178 1436.00 0 19500.00 0.170 1686.80 0 -250.80 500.00 2.01 -0.01
76 NDX 17878.80 17 May '24 43 16125.00 0.231 61.40 1 16300.00 0.222 69.90 21 -8.50 175.00 1.05 -0.01
77 NDX 17878.80 21 Jun '24 78 16025.00 0.221 120.80 0 16300.00 0.212 145.30 0 -24.50 275.00 1.10 -0.01
78 NDX 17878.80 19 Jul '24 106 16000.00 0.217 170.20 1 16300.00 0.208 201.90 0 -31.70 300.00 1.12 -0.01
79 NDX 17878.80 28 Jun '24 85 16000.00 0.221 133.80 0 16300.00 0.212 162.20 0 -28.40 300.00 1.10 -0.01
80 NDX 17878.80 20 Dec '24 260 15800.00 0.234 426.50 0 16300.00 0.225 507.40 0 -80.90 500.00 1.19 -0.01
81 NDX 17878.80 20 Sep '24 169 19000.00 0.145 1271.60 0 19300.00 0.136 1437.20 0 -165.60 300.00 2.23 -0.01
82 NDX 17878.80 17 May '24 43 16100.00 0.232 59.80 0 16300.00 0.222 69.90 21 -10.10 200.00 1.05 -0.01
83 NDX 17878.80 20 Dec '24 260 19000.00 0.178 1436.00 0 19600.00 0.169 1744.90 0 -308.90 600.00 2.06 -0.01
84 NDX 17878.80 26 Apr '24 22 16150.00 0.262 27.70 0 16300.00 0.252 29.70 0 -2.00 150.00 1.01 -0.01
85 NDX 17878.80 21 Jun '24 78 16000.00 0.222 118.50 501 16300.00 0.212 145.30 0 -26.80 300.00 1.10 -0.01
86 NDX 17878.80 18 Oct '24 197 19000.00 0.155 1316.80 0 19400.00 0.145 1533.60 0 -216.80 400.00 2.18 -0.01
87 NDX 17878.80 21 Jun '24 78 15975.00 0.222 116.20 0 16300.00 0.212 145.30 0 -29.10 325.00 1.10 -0.01
88 NDX 17878.80 3 May '24 29 16100.00 0.251 37.60 0 16300.00 0.240 43.60 1 -6.00 200.00 1.03 -0.01
89 NDX 17878.80 17 May '24 43 16075.00 0.233 58.50 0 16300.00 0.222 69.90 21 -11.40 225.00 1.05 -0.01
90 NDX 17878.80 26 Apr '24 22 16125.00 0.264 27.00 0 16300.00 0.252 29.70 0 -2.70 175.00 1.02 -0.01
91 NDX 17878.80 30 Sep '24 179 19000.00 0.149 1289.60 0 19400.00 0.138 1514.30 0 -224.70 400.00 2.28 -0.01
92 NDX 17878.80 19 Jul '24 106 15900.00 0.220 159.50 0 16300.00 0.208 201.90 0 -42.40 400.00 1.12 -0.01
93 NDX 17878.80 30 Sep '24 179 15800.00 0.223 276.80 0 16300.00 0.211 346.10 0 -69.30 500.00 1.16 -0.01
94 NDX 17878.80 21 Jun '24 78 15950.00 0.224 114.00 1 16300.00 0.212 145.30 0 -31.30 350.00 1.10 -0.01
95 NDX 17878.80 17 May '24 43 16050.00 0.234 57.10 0 16300.00 0.222 69.90 21 -12.80 250.00 1.05 -0.01
96 NDX 17878.80 21 Jun '24 78 15925.00 0.224 111.80 0 16300.00 0.212 145.30 0 -33.50 375.00 1.10 -0.01
97 NDX 17878.80 17 Jan '25 288 15600.00 0.239 424.80 0 16300.00 0.227 539.70 0 -114.90 700.00 1.20 -0.01
98 NDX 17878.80 28 Jun '24 85 15900.00 0.224 124.40 0 16300.00 0.212 162.20 0 -37.80 400.00 1.10 -0.01
99 NDX 17878.80 21 Jun '24 78 15900.00 0.224 109.60 0 16300.00 0.212 145.30 0 -35.70 400.00 1.10 -0.01
100 NDX 17878.80 17 May '24 43 16000.00 0.235 54.40 4 16300.00 0.222 69.90 21 -15.50 300.00 1.05 -0.01
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.