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 SPX 5157.36 5150.00 18 Oct '24 0.137 168.70 383 20 Dec '24 0.156 200.70 2,272 -0.00 0.02 -32.00
2 SPX 5157.36 5150.00 20 Sep '24 0.131 156.50 318 15 Nov '24 0.149 187.20 3 -0.00 0.02 -30.70
3 SPX 5157.36 5150.00 17 Jan '25 0.161 209.30 41 21 Mar '25 0.177 231.30 25 -0.00 0.02 -22.00
4 SPX 5157.36 5150.00 30 Sep '24 0.133 160.50 0 15 Nov '24 0.149 187.20 3 -0.00 0.02 -26.70
5 SPX 5157.36 5150.00 20 Dec '24 0.156 201.70 2,272 21 Feb '25 0.170 220.40 1 -0.00 0.01 -18.70
6 SPX 5157.36 5150.00 16 Aug '24 0.124 140.50 1 18 Oct '24 0.137 167.80 383 -0.00 0.01 -27.30
7 SPX 5157.36 5150.00 19 Jul '24 0.118 125.90 17 20 Sep '24 0.131 155.70 318 -0.00 0.01 -29.80
8 SPX 5157.36 5150.00 15 Nov '24 0.149 188.30 3 17 Jan '25 0.161 207.90 41 -0.00 0.01 -19.60
9 SPX 5157.36 5150.00 19 Jul '24 0.119 126.40 49 20 Sep '24 0.131 155.70 318 -0.00 0.01 -29.30
10 SPX 5157.36 5150.00 31 Dec '24 0.158 204.30 124 21 Feb '25 0.170 220.40 1 -0.00 0.01 -16.10
11 SPX 5157.36 5150.00 31 Jul '24 0.121 132.50 112 20 Sep '24 0.131 155.70 318 -0.00 0.01 -23.20
12 SPX 5157.36 5160.00 21 Jun '24 0.114 116.40 1 16 Aug '24 0.123 143.00 0 -0.00 0.01 -26.60
13 SPX 5157.36 5150.00 21 Jun '24 0.115 112.70 3,425 16 Aug '24 0.124 139.60 1 -0.00 0.01 -26.90
14 SPX 5157.36 5160.00 21 Jun '24 0.114 116.80 245 16 Aug '24 0.123 143.00 0 -0.00 0.01 -26.20
15 SPX 5157.36 5150.00 21 Jun '24 0.115 113.20 105 16 Aug '24 0.124 139.60 1 -0.00 0.01 -26.40
16 SPX 5157.36 5165.00 30 Apr '24 0.106 85.30 41 28 Jun '24 0.115 121.50 2 -0.00 0.01 -36.20
17 SPX 5157.36 5160.00 30 Apr '24 0.107 83.30 0 28 Jun '24 0.115 119.70 0 -0.00 0.01 -36.40
18 SPX 5157.36 5155.00 30 Apr '24 0.108 81.30 0 28 Jun '24 0.116 117.90 2 -0.00 0.01 -36.60
19 SPX 5157.36 5150.00 30 Apr '24 0.108 79.30 446 28 Jun '24 0.116 116.20 106 -0.00 0.01 -36.90
20 SPX 5157.36 5160.00 19 Apr '24 0.107 75.70 71 28 Jun '24 0.115 119.70 0 -0.00 0.01 -44.00
21 SPX 5157.36 5160.00 28 Jun '24 0.115 120.50 0 16 Aug '24 0.123 143.00 0 -0.00 0.01 -22.50
22 SPX 5157.36 5165.00 19 Apr '24 0.107 77.80 10 28 Jun '24 0.115 121.50 2 -0.00 0.01 -43.70
23 SPX 5157.36 5150.00 28 Jun '24 0.116 116.70 106 16 Aug '24 0.124 139.60 1 -0.00 0.01 -22.90
24 SPX 5157.36 5155.00 19 Apr '24 0.108 73.60 107 28 Jun '24 0.116 117.90 2 -0.00 0.01 -44.30
25 SPX 5157.36 5150.00 19 Apr '24 0.109 71.60 2,991 28 Jun '24 0.116 116.20 106 -0.00 0.01 -44.60
26 SPX 5157.36 5160.00 17 May '24 0.110 96.50 0 19 Jul '24 0.118 129.10 0 -0.00 0.01 -32.60
27 SPX 5157.36 5160.00 30 Apr '24 0.107 83.30 0 21 Jun '24 0.114 116.30 245 -0.00 0.01 -33.00
28 SPX 5157.36 5150.00 17 May '24 0.111 92.70 1,694 19 Jul '24 0.119 125.80 49 -0.00 0.01 -33.10
29 SPX 5157.36 5150.00 30 Apr '24 0.108 79.30 446 21 Jun '24 0.115 112.70 105 -0.00 0.01 -33.40
30 SPX 5157.36 5165.00 19 Apr '24 0.108 78.40 17 28 Jun '24 0.115 121.50 2 -0.00 0.01 -43.10
31 SPX 5157.36 5160.00 19 Apr '24 0.107 75.70 71 21 Jun '24 0.114 116.30 245 -0.00 0.01 -40.60
32 SPX 5157.36 5160.00 17 May '24 0.110 96.50 0 19 Jul '24 0.117 128.60 5 -0.00 0.01 -32.10
33 SPX 5157.36 5165.00 30 Apr '24 0.106 85.30 41 21 Jun '24 0.113 117.60 0 -0.00 0.01 -32.30
34 SPX 5157.36 5160.00 17 May '24 0.111 96.80 209 19 Jul '24 0.118 129.10 0 -0.00 0.01 -32.30
35 SPX 5157.36 5160.00 30 Apr '24 0.107 83.30 0 21 Jun '24 0.114 115.70 1 -0.00 0.01 -32.40
36 SPX 5157.36 5150.00 17 May '24 0.112 93.00 215 19 Jul '24 0.119 125.80 49 -0.00 0.01 -32.80
37 SPX 5157.36 5150.00 17 May '24 0.111 92.70 1,694 19 Jul '24 0.118 125.40 17 -0.00 0.01 -32.70
38 SPX 5157.36 5150.00 30 Apr '24 0.108 79.30 446 21 Jun '24 0.115 112.20 3,425 -0.00 0.01 -32.90
39 SPX 5157.36 5155.00 30 Apr '24 0.108 81.30 0 21 Jun '24 0.114 113.90 81 -0.00 0.01 -32.60
40 SPX 5157.36 5160.00 19 Apr '24 0.109 76.30 58 28 Jun '24 0.115 119.70 0 -0.00 0.01 -43.40
41 SPX 5157.36 5155.00 19 Apr '24 0.109 74.20 35 28 Jun '24 0.116 117.90 2 -0.00 0.01 -43.70
42 SPX 5157.36 5150.00 19 Apr '24 0.109 71.60 2,991 21 Jun '24 0.115 112.70 105 -0.00 0.01 -41.10
43 SPX 5157.36 5160.00 19 Apr '24 0.107 75.70 71 21 Jun '24 0.114 115.70 1 -0.00 0.01 -40.00
44 SPX 5157.36 5160.00 17 May '24 0.111 96.80 209 19 Jul '24 0.117 128.60 5 -0.00 0.01 -31.80
45 SPX 5157.36 5165.00 19 Apr '24 0.107 77.80 10 21 Jun '24 0.113 117.60 0 -0.00 0.01 -39.80
46 SPX 5157.36 5150.00 19 Apr '24 0.110 72.20 223 28 Jun '24 0.116 116.20 106 -0.00 0.01 -44.00
47 SPX 5157.36 5160.00 31 May '24 0.111 104.60 4 19 Jul '24 0.118 129.10 0 -0.00 0.01 -24.50
48 SPX 5157.36 5150.00 17 May '24 0.112 93.00 215 19 Jul '24 0.118 125.40 17 -0.00 0.01 -32.40
49 SPX 5157.36 5150.00 31 May '24 0.112 100.80 623 19 Jul '24 0.119 125.80 49 -0.00 0.01 -25.00
50 SPX 5157.36 5150.00 1 Apr '24 0.110 55.20 50 28 Jun '24 0.116 116.20 106 -0.00 0.01 -61.00
51 SPX 5157.36 5155.00 19 Apr '24 0.108 73.60 107 21 Jun '24 0.114 113.90 81 -0.00 0.01 -40.30
52 SPX 5157.36 5150.00 19 Apr '24 0.109 71.60 2,991 21 Jun '24 0.115 112.20 3,425 -0.00 0.01 -40.60
53 SPX 5157.36 5160.00 31 May '24 0.111 104.60 4 19 Jul '24 0.117 128.60 5 -0.00 0.01 -24.00
54 SPX 5157.36 5150.00 31 May '24 0.112 100.80 623 19 Jul '24 0.118 125.40 17 -0.00 0.01 -24.60
55 SPX 5157.36 5160.00 19 Apr '24 0.109 76.30 58 21 Jun '24 0.114 116.30 245 -0.00 0.01 -40.00
56 SPX 5157.36 5150.00 2 Apr '24 0.110 56.50 0 28 Jun '24 0.116 116.20 106 -0.00 0.01 -59.70
57 SPX 5157.36 5165.00 19 Apr '24 0.108 78.40 17 21 Jun '24 0.113 117.60 0 -0.00 0.01 -39.20
58 SPX 5157.36 5150.00 19 Apr '24 0.110 72.20 223 21 Jun '24 0.115 112.70 105 -0.00 0.01 -40.50
59 SPX 5157.36 5150.00 1 Apr '24 0.110 55.20 50 21 Jun '24 0.115 112.70 105 -0.00 0.01 -57.50
60 SPX 5157.36 5150.00 3 Apr '24 0.111 57.80 324 28 Jun '24 0.116 116.20 106 -0.00 0.01 -58.40
61 SPX 5157.36 5160.00 19 Apr '24 0.109 76.30 58 21 Jun '24 0.114 115.70 1 -0.00 0.01 -39.40
62 SPX 5157.36 5155.00 19 Apr '24 0.109 74.20 35 21 Jun '24 0.114 113.90 81 -0.00 0.01 -39.70
63 SPX 5157.36 5150.00 19 Apr '24 0.110 72.20 223 21 Jun '24 0.115 112.20 3,425 -0.00 0.01 -40.00
64 SPX 5157.36 5150.00 2 Apr '24 0.110 56.50 0 21 Jun '24 0.115 112.70 105 -0.00 0.01 -56.20
65 SPX 5157.36 5150.00 1 Apr '24 0.110 55.20 50 21 Jun '24 0.115 112.20 3,425 -0.00 0.01 -57.00
66 SPX 5157.36 5165.00 5 Apr '24 0.110 66.90 9 28 Jun '24 0.115 121.50 2 -0.00 0.00 -54.60
67 SPX 5157.36 5160.00 12 Apr '24 0.110 71.50 27 28 Jun '24 0.115 119.70 0 -0.00 0.00 -48.20
68 SPX 5157.36 5160.00 5 Apr '24 0.110 64.70 305 28 Jun '24 0.115 119.70 0 -0.00 0.00 -55.00
69 SPX 5157.36 5150.00 3 Apr '24 0.111 57.80 324 21 Jun '24 0.115 112.70 105 -0.00 0.00 -54.90
70 SPX 5157.36 5150.00 12 Apr '24 0.112 67.30 65 28 Jun '24 0.116 116.20 106 -0.00 0.00 -48.90
71 SPX 5157.36 5155.00 5 Apr '24 0.111 62.60 74 28 Jun '24 0.116 117.90 2 -0.00 0.00 -55.30
72 SPX 5157.36 5150.00 2 Apr '24 0.110 56.50 0 21 Jun '24 0.115 112.20 3,425 -0.00 0.00 -55.70
73 SPX 5157.36 5150.00 5 Apr '24 0.112 60.50 227 28 Jun '24 0.116 116.20 106 -0.00 0.00 -55.70
74 SPX 5157.36 5150.00 3 Apr '24 0.111 57.80 324 21 Jun '24 0.115 112.20 3,425 -0.00 0.00 -54.40
75 SPX 5157.36 5160.00 12 Apr '24 0.110 71.50 27 21 Jun '24 0.114 116.30 245 -0.00 0.00 -44.80
76 SPX 5157.36 5160.00 5 Apr '24 0.110 64.70 305 21 Jun '24 0.114 116.30 245 -0.00 0.00 -51.60
77 SPX 5157.36 5150.00 12 Apr '24 0.112 67.30 65 21 Jun '24 0.115 112.70 105 -0.00 0.00 -45.40
78 SPX 5157.36 5150.00 5 Apr '24 0.112 60.50 227 21 Jun '24 0.115 112.70 105 -0.00 0.00 -52.20
79 SPX 5157.36 5165.00 5 Apr '24 0.110 66.90 9 21 Jun '24 0.113 117.60 0 -0.00 0.00 -50.70
80 SPX 5157.36 5160.00 12 Apr '24 0.110 71.50 27 21 Jun '24 0.114 115.70 1 -0.00 0.00 -44.20
81 SPX 5157.36 5160.00 5 Apr '24 0.110 64.70 305 21 Jun '24 0.114 115.70 1 -0.00 0.00 -51.00
82 SPX 5157.36 5150.00 12 Apr '24 0.112 67.30 65 21 Jun '24 0.115 112.20 3,425 -0.00 0.00 -44.90
83 SPX 5157.36 5155.00 5 Apr '24 0.111 62.60 74 21 Jun '24 0.114 113.90 81 -0.00 0.00 -51.30
84 SPX 5157.36 5150.00 5 Apr '24 0.112 60.50 227 21 Jun '24 0.115 112.20 3,425 -0.00 0.00 -51.70
85 SPX 5157.36 5150.00 11 Mar '24 0.114 21.10 1,357 17 May '24 0.112 92.50 215 -0.00 -0.00 -71.40
86 SPX 5157.36 5150.00 11 Mar '24 0.114 21.10 1,357 17 May '24 0.111 92.00 1,694 -0.00 -0.00 -70.90
87 SPX 5157.36 5155.00 11 Mar '24 0.114 23.40 581 17 May '24 0.111 94.40 200 -0.00 -0.00 -71.00
88 SPX 5157.36 5155.00 11 Mar '24 0.114 23.40 581 17 May '24 0.111 93.80 3 -0.00 -0.00 -70.40
89 SPX 5157.36 5160.00 11 Mar '24 0.114 26.00 451 17 May '24 0.111 96.30 209 -0.00 -0.00 -70.30
90 SPX 5157.36 5160.00 11 Mar '24 0.114 26.00 451 17 May '24 0.110 95.80 0 -0.00 -0.00 -69.80
91 SPX 5157.36 5160.00 27 Mar '24 0.114 56.20 0 17 May '24 0.111 96.30 209 -0.00 -0.00 -40.10
92 SPX 5157.36 5150.00 28 Mar '24 0.116 53.30 2,699 17 May '24 0.112 92.50 215 -0.00 -0.00 -39.20
93 SPX 5157.36 5150.00 27 Mar '24 0.116 51.90 766 17 May '24 0.112 92.50 215 -0.00 -0.00 -40.60
94 SPX 5157.36 5165.00 28 Mar '24 0.114 60.00 30 17 May '24 0.110 98.30 216 -0.00 -0.00 -38.30
95 SPX 5157.36 5160.00 28 Mar '24 0.115 57.70 126 17 May '24 0.111 96.30 209 -0.00 -0.00 -38.60
96 SPX 5157.36 5155.00 28 Mar '24 0.115 55.50 24 17 May '24 0.111 94.40 200 -0.00 -0.00 -38.90
97 SPX 5157.36 5160.00 27 Mar '24 0.114 56.20 0 17 May '24 0.110 95.80 0 -0.00 -0.00 -39.60
98 SPX 5157.36 5150.00 28 Mar '24 0.116 53.30 2,699 17 May '24 0.111 92.00 1,694 -0.00 -0.00 -38.70
99 SPX 5157.36 5165.00 11 Mar '24 0.114 28.80 360 17 May '24 0.110 98.30 216 -0.00 -0.00 -69.50
100 SPX 5157.36 5150.00 27 Mar '24 0.116 51.90 766 17 May '24 0.111 92.00 1,694 -0.00 -0.00 -40.10
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.