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 August 27, 2019. You must subscribe 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 TLT 147.61 147.00 17 Apr '20 0.152 6.50 0 19 Jun '20 0.162 6.80 2 -0.00 0.01 -0.30
2 TLT 147.61 154.00 17 Jan '20 0.156 9.45 0 20 Mar '20 0.165 10.15 0 -0.00 0.01 -0.70
3 TLT 147.61 155.00 17 Apr '20 0.167 11.75 0 19 Jun '20 0.175 12.00 0 -0.00 0.01 -0.25
4 TLT 147.61 165.00 17 Jan '20 0.191 18.80 0 20 Mar '20 0.198 19.20 0 -0.00 0.01 -0.40
5 TLT 147.61 150.00 17 Jan '20 0.148 6.60 24 20 Mar '20 0.156 7.35 0 -0.00 0.01 -0.75
6 TLT 147.61 150.00 17 Apr '20 0.158 8.40 0 19 Jun '20 0.165 8.60 0 -0.00 0.01 -0.20
7 TLT 147.61 153.00 17 Jan '20 0.156 8.70 2 20 Mar '20 0.163 9.40 0 -0.00 0.01 -0.70
8 TLT 147.61 152.00 17 Apr '20 0.162 9.65 0 19 Jun '20 0.168 9.90 0 -0.00 0.01 -0.25
9 TLT 147.61 154.00 17 Apr '20 0.166 11.00 0 19 Jun '20 0.173 11.30 0 -0.00 0.01 -0.30
10 TLT 147.61 155.00 17 Jan '20 0.162 10.25 0 20 Mar '20 0.168 10.90 0 -0.00 0.01 -0.65
11 TLT 147.61 148.00 21 Feb '20 0.149 6.20 0 17 Apr '20 0.155 6.55 1 -0.00 0.01 -0.35
12 TLT 147.61 160.00 17 Jan '20 0.175 14.35 10 20 Mar '20 0.181 14.75 0 -0.00 0.01 -0.40
13 TLT 147.61 148.00 17 Apr '20 0.155 7.10 1 19 Jun '20 0.160 7.35 0 -0.00 0.01 -0.25
14 TLT 147.61 147.00 21 Feb '20 0.147 5.55 0 17 Apr '20 0.152 5.95 0 -0.00 0.01 -0.40
15 TLT 147.61 150.00 21 Feb '20 0.153 7.40 0 17 Apr '20 0.158 7.65 0 -0.00 0.00 -0.25
16 TLT 147.61 149.00 21 Feb '20 0.151 6.85 0 17 Apr '20 0.156 7.15 0 -0.00 0.00 -0.30
17 TLT 147.61 151.00 17 Jan '20 0.152 7.30 0 20 Mar '20 0.157 7.90 0 -0.00 0.00 -0.60
18 TLT 147.61 148.00 17 Jan '20 0.147 5.40 52 20 Mar '20 0.151 6.15 0 -0.00 0.00 -0.75
19 TLT 147.61 154.00 20 Mar '20 0.165 10.70 0 15 May '20 0.170 10.85 0 -0.00 0.00 -0.15
20 TLT 147.61 147.00 17 Jan '20 0.144 4.80 34 20 Mar '20 0.148 5.50 1 -0.00 0.00 -0.70
21 TLT 147.61 152.00 21 Feb '20 0.158 8.85 0 17 Apr '20 0.162 9.00 0 -0.00 0.00 -0.15
22 TLT 147.61 160.00 21 Feb '20 0.182 15.25 0 17 Apr '20 0.184 15.15 0 1.00 0.00 0.10
23 TLT 147.61 170.00 17 Apr '20 0.216 24.80 0 19 Jun '20 0.217 24.40 0 1.00 0.00 0.40
24 TLT 147.61 155.00 21 Feb '20 0.167 11.10 0 17 Apr '20 0.167 11.10 0 1.00 0.00  0
25 TLT 147.61 160.00 20 Dec '19 0.182 14.15 0 21 Feb '20 0.182 14.55 0 -0.00 -0.00 -0.40
26 TLT 147.61 151.00 20 Dec '19 0.157 7.00 1 21 Feb '20 0.157 7.65 0 -0.00 -0.00 -0.65
27 TLT 147.61 155.00 20 Dec '19 0.167 9.95 0 21 Feb '20 0.167 10.50 0 -0.00 -0.00 -0.55
28 TLT 147.61 147.00 20 Dec '19 0.148 4.50 29 21 Feb '20 0.147 5.20 0 -0.00 -0.00 -0.70
29 TLT 147.61 152.00 20 Dec '19 0.160 7.70 0 21 Feb '20 0.158 8.25 0 -0.00 -0.00 -0.55
30 TLT 147.61 150.00 20 Dec '19 0.155 6.30 13 21 Feb '20 0.153 6.95 0 -0.00 -0.00 -0.65
31 TLT 147.61 149.00 20 Dec '19 0.154 5.75 0 21 Feb '20 0.151 6.25 0 -0.00 -0.00 -0.50
32 TLT 147.61 170.00 20 Mar '20 0.217 24.65 0 15 May '20 0.214 24.10 0 1.00 -0.00 0.55
33 TLT 147.61 148.00 20 Dec '19 0.152 5.15 282 21 Feb '20 0.149 5.65 0 -0.00 -0.00 -0.50
34 TLT 147.61 149.00 18 Oct '19 0.159 4.30 9 20 Dec '19 0.154 5.55 0 -0.00 -0.01 -1.25
35 TLT 147.61 148.00 18 Oct '19 0.158 3.70 76 20 Dec '19 0.152 5.00 282 -0.00 -0.01 -1.30
36 TLT 147.61 147.00 27 Sep '19 0.158 2.42 25 15 Nov '19 0.152 3.75 341 -0.00 -0.01 -1.33
37 TLT 147.61 147.00 18 Oct '19 0.155 3.15 379 20 Dec '19 0.148 4.35 29 -0.00 -0.01 -1.20
38 TLT 147.61 148.00 15 Nov '19 0.153 4.40 26 17 Jan '20 0.147 5.25 52 -0.00 -0.01 -0.85
39 TLT 147.61 150.00 18 Oct '19 0.162 4.95 22 20 Dec '19 0.155 6.20 13 -0.00 -0.01 -1.25
40 TLT 147.61 151.00 18 Oct '19 0.165 5.65 0 20 Dec '19 0.157 6.85 1 -0.00 -0.01 -1.20
41 TLT 147.61 149.00 15 Nov '19 0.155 5.00 0 17 Jan '20 0.148 5.85 51 -0.00 -0.01 -0.85
42 TLT 147.61 147.00 15 Nov '19 0.152 3.85 341 17 Jan '20 0.144 4.70 34 -0.00 -0.01 -0.85
43 TLT 147.61 152.00 15 Nov '19 0.163 7.05 10 17 Jan '20 0.155 7.85 1 -0.00 -0.01 -0.80
44 TLT 147.61 153.00 15 Nov '19 0.165 7.80 0 17 Jan '20 0.156 8.55 2 -0.00 -0.01 -0.75
45 TLT 147.61 151.00 15 Nov '19 0.161 6.35 105 17 Jan '20 0.152 7.15 0 -0.00 -0.01 -0.80
46 TLT 147.61 153.00 18 Oct '19 0.170 7.15 6 20 Dec '19 0.161 8.25 6 -0.00 -0.01 -1.10
47 TLT 147.61 155.00 15 Nov '19 0.171 9.40 0 17 Jan '20 0.162 10.05 0 -0.00 -0.01 -0.65
48 TLT 147.61 150.00 15 Nov '19 0.157 5.65 1 17 Jan '20 0.148 6.40 24 -0.00 -0.01 -0.75
49 TLT 147.61 152.00 18 Oct '19 0.169 6.40 14 20 Dec '19 0.160 7.55 0 -0.00 -0.01 -1.15
50 TLT 147.61 155.00 18 Oct '19 0.177 8.80 0 20 Dec '19 0.167 9.80 0 -0.00 -0.01 -1.00
51 TLT 147.61 154.00 18 Oct '19 0.173 7.95 0 20 Dec '19 0.164 9.00 0 -0.00 -0.01 -1.05
52 TLT 147.61 157.00 18 Oct '19 0.183 10.50 10 20 Dec '19 0.173 11.40 0 -0.00 -0.01 -0.90
53 TLT 147.61 156.00 18 Oct '19 0.180 9.65 0 20 Dec '19 0.170 10.60 0 -0.00 -0.01 -0.95
54 TLT 147.61 160.00 15 Nov '19 0.185 13.65 1 17 Jan '20 0.175 14.15 10 -0.00 -0.01 -0.50
55 TLT 147.61 147.00 20 Sep '19 0.162 2.16 4,358 15 Nov '19 0.152 3.75 341 -0.00 -0.01 -1.59
56 TLT 147.61 162.00 18 Oct '19 0.199 15.15 5 20 Dec '19 0.188 15.70 0 -0.00 -0.01 -0.55
57 TLT 147.61 149.00 20 Sep '19 0.167 3.30 0 15 Nov '19 0.155 4.90 0 -0.00 -0.01 -1.60
58 TLT 147.61 151.00 20 Sep '19 0.172 4.70 10 15 Nov '19 0.161 6.20 105 -0.00 -0.01 -1.50
59 TLT 147.61 159.00 18 Oct '19 0.191 12.30 2 20 Dec '19 0.180 13.10 0 -0.00 -0.01 -0.80
60 TLT 147.61 148.00 20 Sep '19 0.166 2.71 162 15 Nov '19 0.153 4.30 26 -0.00 -0.01 -1.59
61 TLT 147.61 154.00 15 Nov '19 0.169 8.60 0 17 Jan '20 0.156 9.10 0 -0.00 -0.01 -0.50
62 TLT 147.61 154.00 27 Sep '19 0.181 7.50 0 15 Nov '19 0.169 8.40 0 -0.00 -0.01 -0.90
63 TLT 147.61 150.00 27 Sep '19 0.170 4.45 0 15 Nov '19 0.157 5.50 1 -0.00 -0.01 -1.05
64 TLT 147.61 153.00 27 Sep '19 0.178 6.70 0 15 Nov '19 0.165 7.60 0 -0.00 -0.01 -0.90
65 TLT 147.61 158.00 18 Oct '19 0.189 11.45 0 20 Dec '19 0.176 12.25 0 -0.00 -0.01 -0.80
66 TLT 147.61 165.00 15 Nov '19 0.205 18.35 0 17 Jan '20 0.191 18.60 0 -0.00 -0.01 -0.25
67 TLT 147.61 147.00 13 Sep '19 0.166 1.83 83 15 Nov '19 0.152 3.75 341 -0.00 -0.01 -1.92
68 TLT 147.61 152.00 20 Sep '19 0.178 5.50 0 15 Nov '19 0.163 6.90 10 -0.00 -0.01 -1.40
69 TLT 147.61 155.00 20 Sep '19 0.186 8.05 12 15 Nov '19 0.171 9.15 0 -0.00 -0.02 -1.10
70 TLT 147.61 148.00 13 Sep '19 0.168 2.37 51 15 Nov '19 0.153 4.30 26 -0.00 -0.02 -1.93
71 TLT 147.61 150.00 20 Sep '19 0.172 4.00 199 15 Nov '19 0.157 5.50 1 -0.00 -0.02 -1.50
72 TLT 147.61 153.00 20 Sep '19 0.180 6.30 0 15 Nov '19 0.165 7.60 0 -0.00 -0.02 -1.30
73 TLT 147.61 148.00 27 Sep '19 0.169 3.15 2 15 Nov '19 0.153 4.30 26 -0.00 -0.02 -1.15
74 TLT 147.61 150.00 13 Sep '19 0.174 3.65 8 15 Nov '19 0.157 5.50 1 -0.00 -0.02 -1.85
75 TLT 147.61 149.00 13 Sep '19 0.173 3.50 1 15 Nov '19 0.155 4.90 0 -0.00 -0.02 -1.40
76 TLT 147.61 154.00 20 Sep '19 0.187 7.20 0 15 Nov '19 0.169 8.40 0 -0.00 -0.02 -1.20
77 TLT 147.61 147.00 6 Sep '19 0.172 1.40 602 15 Nov '19 0.152 3.75 341 -0.00 -0.02 -2.35
78 TLT 147.61 150.00 4 Oct '19 0.176 4.85 0 20 Dec '19 0.155 6.20 13 -0.00 -0.02 -1.35
79 TLT 147.61 157.00 20 Sep '19 0.198 9.90 0 15 Nov '19 0.177 10.80 0 -0.00 -0.02 -0.90
80 TLT 147.61 170.00 18 Oct '19 0.255 23.50 0 20 Dec '19 0.230 23.05 0 1.00 -0.02 0.45
81 TLT 147.61 148.00 6 Sep '19 0.184 2.12 541 15 Nov '19 0.153 4.30 26 -0.00 -0.03 -2.18
82 TLT 147.61 149.00 6 Sep '19 0.187 2.63 41 15 Nov '19 0.155 4.90 0 -0.00 -0.03 -2.27
83 TLT 147.61 150.00 6 Sep '19 0.190 3.35 41 15 Nov '19 0.157 5.50 1 -0.00 -0.03 -2.15
84 TLT 147.61 152.00 6 Sep '19 0.200 5.00 25 15 Nov '19 0.163 6.90 10 -0.00 -0.04 -1.90
85 TLT 147.61 159.00 20 Sep '19 0.230 12.00 0 15 Nov '19 0.184 12.55 0 -0.00 -0.05 -0.55
86 TLT 147.61 160.00 20 Sep '19 0.240 13.35 0 15 Nov '19 0.185 13.40 1 -0.00 -0.05 -0.05
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.