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   
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 25, 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 519.77 520.00 1 Apr '24 0.073 2.22 10,870 28 Jun '24 0.110 10.80 272 -0.00 0.04 -8.58
2 SPY 519.77 521.00 1 Apr '24 0.070 2.70 6,180 21 Jun '24 0.107 10.71 156 -0.00 0.04 -8.01
3 SPY 519.77 520.00 1 Apr '24 0.073 2.22 10,870 21 Jun '24 0.108 10.32 1,503 -0.00 0.04 -8.10
4 SPY 519.77 520.00 2 Apr '24 0.076 2.46 1,856 28 Jun '24 0.110 10.80 272 -0.00 0.03 -8.34
5 SPY 519.77 519.00 1 Apr '24 0.076 1.81 5,411 21 Jun '24 0.109 9.94 323 -0.00 0.03 -8.13
6 SPY 519.77 521.00 2 Apr '24 0.074 2.94 1,462 21 Jun '24 0.107 10.71 156 -0.00 0.03 -7.77
7 SPY 519.77 518.00 1 Apr '24 0.078 1.46 3,592 21 Jun '24 0.110 9.58 167 -0.00 0.03 -8.12
8 SPY 519.77 520.00 2 Apr '24 0.076 2.46 1,856 21 Jun '24 0.108 10.32 1,503 -0.00 0.03 -7.86
9 SPY 519.77 520.00 3 Apr '24 0.079 2.69 913 28 Jun '24 0.110 10.80 272 -0.00 0.03 -8.11
10 SPY 519.77 519.00 2 Apr '24 0.078 2.04 1,295 21 Jun '24 0.109 9.94 323 -0.00 0.03 -7.90
11 SPY 519.77 521.00 3 Apr '24 0.077 3.17 293 21 Jun '24 0.107 10.71 156 -0.00 0.03 -7.54
12 SPY 519.77 518.00 2 Apr '24 0.081 1.69 520 21 Jun '24 0.110 9.58 167 -0.00 0.03 -7.89
13 SPY 519.77 520.00 3 Apr '24 0.079 2.69 913 21 Jun '24 0.108 10.32 1,503 -0.00 0.03 -7.63
14 SPY 519.77 520.00 4 Apr '24 0.081 2.89 1,180 28 Jun '24 0.110 10.80 272 -0.00 0.03 -7.91
15 SPY 519.77 521.00 4 Apr '24 0.078 3.35 605 21 Jun '24 0.107 10.71 156 -0.00 0.03 -7.36
16 SPY 519.77 519.00 3 Apr '24 0.081 2.28 471 21 Jun '24 0.109 9.94 323 -0.00 0.03 -7.66
17 SPY 519.77 520.00 4 Apr '24 0.081 2.89 1,180 21 Jun '24 0.108 10.32 1,503 -0.00 0.03 -7.43
18 SPY 519.77 518.00 3 Apr '24 0.083 1.92 139 21 Jun '24 0.110 9.58 167 -0.00 0.03 -7.66
19 SPY 519.77 519.00 4 Apr '24 0.083 2.47 140 21 Jun '24 0.109 9.94 323 -0.00 0.03 -7.47
20 SPY 519.77 518.00 4 Apr '24 0.085 2.11 265 21 Jun '24 0.110 9.58 167 -0.00 0.03 -7.47
21 SPY 519.77 520.00 5 Apr '24 0.087 3.23 7,126 28 Jun '24 0.110 10.80 272 -0.00 0.02 -7.57
22 SPY 519.77 521.00 5 Apr '24 0.084 3.70 4,357 21 Jun '24 0.107 10.71 156 -0.00 0.02 -7.01
23 SPY 519.77 520.00 5 Apr '24 0.087 3.23 7,126 21 Jun '24 0.108 10.32 1,503 -0.00 0.02 -7.09
24 SPY 519.77 519.00 5 Apr '24 0.089 2.82 2,390 21 Jun '24 0.109 9.94 323 -0.00 0.02 -7.12
25 SPY 519.77 521.00 27 Mar '24 0.079 1.93 21,824 17 May '24 0.099 8.15 145 -0.00 0.02 -6.22
26 SPY 519.77 518.00 5 Apr '24 0.091 2.46 1,669 21 Jun '24 0.110 9.58 167 -0.00 0.02 -7.12
27 SPY 519.77 521.00 27 Mar '24 0.079 1.93 21,824 3 May '24 0.097 7.04 73 -0.00 0.02 -5.11
28 SPY 519.77 520.00 27 Mar '24 0.083 1.40 28,432 17 May '24 0.100 7.74 2,771 -0.00 0.02 -6.34
29 SPY 519.77 520.00 12 Apr '24 0.093 4.38 1,603 28 Jun '24 0.110 10.80 272 -0.00 0.02 -6.42
30 SPY 519.77 521.00 21 Jun '24 0.107 10.74 156 30 Aug '24 0.124 14.94 3 -0.00 0.02 -4.20
31 SPY 519.77 520.00 17 Jan '25 0.163 21.98 492 21 Mar '25 0.180 24.45 446 -0.00 0.02 -2.47
32 SPY 519.77 520.00 21 Jun '24 0.108 10.35 1,503 30 Aug '24 0.125 14.57 37 -0.00 0.02 -4.22
33 SPY 519.77 521.00 3 May '24 0.097 7.08 73 19 Jul '24 0.114 12.49 16 -0.00 0.02 -5.41
34 SPY 519.77 519.00 21 Jun '24 0.109 9.97 323 30 Aug '24 0.126 14.21 0 -0.00 0.02 -4.24
35 SPY 519.77 520.00 19 Apr '24 0.094 5.15 6,426 28 Jun '24 0.110 10.80 272 -0.00 0.02 -5.65
36 SPY 519.77 520.00 3 May '24 0.098 6.66 106 19 Jul '24 0.115 12.11 58 -0.00 0.02 -5.45
37 SPY 519.77 521.00 12 Apr '24 0.091 4.83 343 21 Jun '24 0.107 10.71 156 -0.00 0.02 -5.88
38 SPY 519.77 518.00 21 Jun '24 0.110 9.61 167 30 Aug '24 0.126 13.85 59 -0.00 0.02 -4.24
39 SPY 519.77 520.00 30 Apr '24 0.094 6.14 1,248 28 Jun '24 0.110 10.80 272 -0.00 0.02 -4.66
40 SPY 519.77 519.00 3 May '24 0.100 6.27 31 19 Jul '24 0.116 11.75 0 -0.00 0.02 -5.48
41 SPY 519.77 520.00 27 Mar '24 0.083 1.40 28,432 3 May '24 0.098 6.62 106 -0.00 0.02 -5.22
42 SPY 519.77 520.00 19 Jul '24 0.115 12.17 58 20 Sep '24 0.130 15.70 157 -0.00 0.02 -3.53
43 SPY 519.77 520.00 12 Apr '24 0.093 4.38 1,603 21 Jun '24 0.108 10.32 1,503 -0.00 0.02 -5.94
44 SPY 519.77 518.00 3 May '24 0.102 5.89 110 19 Jul '24 0.117 11.39 3 -0.00 0.02 -5.50
45 SPY 519.77 521.00 19 Apr '24 0.092 5.59 1,753 21 Jun '24 0.107 10.71 156 -0.00 0.02 -5.12
46 SPY 519.77 520.00 26 Apr '24 0.095 5.87 1,056 28 Jun '24 0.110 10.80 272 -0.00 0.01 -4.93
47 SPY 519.77 520.00 28 Jun '24 0.110 10.85 272 30 Aug '24 0.125 14.57 37 -0.00 0.01 -3.72
48 SPY 519.77 521.00 17 May '24 0.099 8.18 145 19 Jul '24 0.114 12.49 16 -0.00 0.01 -4.31
49 SPY 519.77 521.00 28 Mar '24 0.085 2.29 17,208 17 May '24 0.099 8.15 145 -0.00 0.01 -5.86
50 SPY 519.77 520.00 19 Apr '24 0.094 5.15 6,426 21 Jun '24 0.108 10.32 1,503 -0.00 0.01 -5.17
51 SPY 519.77 519.00 12 Apr '24 0.095 3.97 546 21 Jun '24 0.109 9.94 323 -0.00 0.01 -5.97
52 SPY 519.77 521.00 30 Apr '24 0.093 6.56 100 21 Jun '24 0.107 10.71 156 -0.00 0.01 -4.15
53 SPY 519.77 520.00 17 May '24 0.100 7.78 2,771 19 Jul '24 0.115 12.11 58 -0.00 0.01 -4.33
54 SPY 519.77 519.00 27 Mar '24 0.088 1.00 17,431 17 May '24 0.102 7.36 552 -0.00 0.01 -6.36
55 SPY 519.77 520.00 30 Apr '24 0.094 6.14 1,248 21 Jun '24 0.108 10.32 1,503 -0.00 0.01 -4.18
56 SPY 519.77 519.00 17 May '24 0.102 7.39 552 19 Jul '24 0.116 11.75 0 -0.00 0.01 -4.36
57 SPY 519.77 519.00 19 Apr '24 0.095 4.75 1,452 21 Jun '24 0.109 9.94 323 -0.00 0.01 -5.19
58 SPY 519.77 518.00 12 Apr '24 0.097 3.60 269 21 Jun '24 0.110 9.58 167 -0.00 0.01 -5.98
59 SPY 519.77 521.00 26 Apr '24 0.094 6.29 146 21 Jun '24 0.107 10.71 156 -0.00 0.01 -4.42
60 SPY 519.77 519.00 30 Apr '24 0.096 5.74 599 21 Jun '24 0.109 9.94 323 -0.00 0.01 -4.20
61 SPY 519.77 518.00 17 May '24 0.103 7.02 695 19 Jul '24 0.117 11.39 3 -0.00 0.01 -4.37
62 SPY 519.77 520.00 21 Jun '24 0.108 10.35 1,503 16 Aug '24 0.122 13.80 225 -0.00 0.01 -3.45
63 SPY 519.77 518.00 19 Apr '24 0.097 4.38 1,866 21 Jun '24 0.110 9.58 167 -0.00 0.01 -5.20
64 SPY 519.77 520.00 26 Apr '24 0.095 5.87 1,056 21 Jun '24 0.108 10.32 1,503 -0.00 0.01 -4.45
65 SPY 519.77 518.00 30 Apr '24 0.097 5.37 677 21 Jun '24 0.110 9.58 167 -0.00 0.01 -4.21
66 SPY 519.77 521.00 28 Mar '24 0.085 2.29 17,208 3 May '24 0.097 7.04 73 -0.00 0.01 -4.75
67 SPY 519.77 520.00 31 Jul '24 0.117 12.87 17 20 Sep '24 0.130 15.70 157 -0.00 0.01 -2.83
68 SPY 519.77 521.00 31 May '24 0.101 9.17 48 19 Jul '24 0.114 12.49 16 -0.00 0.01 -3.32
69 SPY 519.77 519.00 26 Apr '24 0.097 5.47 425 21 Jun '24 0.109 9.94 323 -0.00 0.01 -4.47
70 SPY 519.77 519.00 27 Mar '24 0.088 1.00 17,431 3 May '24 0.100 6.23 31 -0.00 0.01 -5.23
71 SPY 519.77 520.00 31 May '24 0.102 8.77 540 19 Jul '24 0.115 12.11 58 -0.00 0.01 -3.34
72 SPY 519.77 518.00 26 Apr '24 0.098 5.10 764 21 Jun '24 0.110 9.58 167 -0.00 0.01 -4.48
73 SPY 519.77 519.00 31 May '24 0.104 8.39 54 19 Jul '24 0.116 11.75 0 -0.00 0.01 -3.36
74 SPY 519.77 520.00 28 Mar '24 0.089 1.79 49,375 17 May '24 0.100 7.74 2,771 -0.00 0.01 -5.95
75 SPY 519.77 518.00 31 May '24 0.105 8.04 27 19 Jul '24 0.117 11.39 3 -0.00 0.01 -3.35
76 SPY 519.77 520.00 28 Jun '24 0.110 10.85 272 16 Aug '24 0.122 13.80 225 -0.00 0.01 -2.95
77 SPY 519.77 518.00 27 Mar '24 0.092 0.70 11,106 17 May '24 0.103 6.99 695 -0.00 0.01 -6.29
78 SPY 519.77 520.00 28 Mar '24 0.089 1.79 49,375 3 May '24 0.098 6.62 106 -0.00 0.01 -4.83
79 SPY 519.77 518.00 27 Mar '24 0.092 0.70 11,106 3 May '24 0.102 5.86 110 -0.00 0.01 -5.16
80 SPY 519.77 519.00 28 Mar '24 0.093 1.39 13,391 17 May '24 0.102 7.36 552 -0.00 0.01 -5.97
81 SPY 519.77 519.00 28 Mar '24 0.093 1.39 13,391 3 May '24 0.100 6.23 31 -0.00 0.01 -4.84
82 SPY 519.77 518.00 28 Mar '24 0.096 1.06 20,718 17 May '24 0.103 6.99 695 -0.00 0.01 -5.93
83 SPY 519.77 518.00 28 Mar '24 0.096 1.06 20,718 3 May '24 0.102 5.86 110 -0.00 0.01 -4.80
84 SPY 519.77 518.00 26 Mar '24 0.114 0.37 36,081 17 May '24 0.103 6.99 695 -0.00 -0.01 -6.62
85 SPY 519.77 518.00 25 Mar '24 0.114 0.01 156,352 17 May '24 0.103 6.99 695 -0.00 -0.01 -6.98
86 SPY 519.77 519.00 25 Mar '24 0.114 0.01 228,746 17 May '24 0.102 7.36 552 -0.00 -0.01 -7.35
87 SPY 519.77 519.00 26 Mar '24 0.114 0.64 64,382 17 May '24 0.102 7.36 552 -0.00 -0.01 -6.72
88 SPY 519.77 518.00 25 Mar '24 0.114 0.01 156,352 3 May '24 0.102 5.86 110 -0.00 -0.01 -5.85
89 SPY 519.77 518.00 26 Mar '24 0.114 0.37 36,081 3 May '24 0.102 5.86 110 -0.00 -0.01 -5.49
90 SPY 519.77 520.00 25 Mar '24 0.114 0.20 512,304 17 May '24 0.100 7.74 2,771 -0.00 -0.01 -7.54
91 SPY 519.77 520.00 26 Mar '24 0.114 1.05 120,387 17 May '24 0.100 7.74 2,771 -0.00 -0.01 -6.69
92 SPY 519.77 519.00 26 Mar '24 0.114 0.64 64,382 3 May '24 0.100 6.23 31 -0.00 -0.01 -5.59
93 SPY 519.77 519.00 25 Mar '24 0.114 0.01 228,746 3 May '24 0.100 6.23 31 -0.00 -0.01 -6.22
94 SPY 519.77 521.00 25 Mar '24 0.114 1.19 265,931 17 May '24 0.099 8.15 145 -0.00 -0.02 -6.96
95 SPY 519.77 521.00 26 Mar '24 0.114 1.63 65,286 17 May '24 0.099 8.15 145 -0.00 -0.02 -6.52
96 SPY 519.77 520.00 26 Mar '24 0.114 1.05 120,387 3 May '24 0.098 6.62 106 -0.00 -0.02 -5.57
97 SPY 519.77 520.00 25 Mar '24 0.114 0.20 512,304 3 May '24 0.098 6.62 106 -0.00 -0.02 -6.42
98 SPY 519.77 521.00 26 Mar '24 0.114 1.63 65,286 3 May '24 0.097 7.04 73 -0.00 -0.02 -5.41
99 SPY 519.77 521.00 25 Mar '24 0.114 1.19 265,931 3 May '24 0.097 7.04 73 -0.00 -0.02 -5.85
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.