Bear Put Options for SPG


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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 5, 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
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Debit	Spread	Spread Ratio	Net IVol

1	SPG	150.15	19 Apr '24	14	145.00	0.226	0.95	131	140.00	0.263	0.25	8	0.70	5.00	7.14	0.04
2	SPG	150.15	19 Apr '24	14	150.00	0.202	2.45	4	145.00	0.226	0.75	131	1.70	5.00	2.94	0.02
3	SPG	150.15	17 May '24	42	145.00	0.261	3.10	53	140.00	0.281	1.65	3	1.45	5.00	3.45	0.02
4	SPG	150.15	17 May '24	42	150.00	0.243	5.00	60	145.00	0.261	2.80	53	2.20	5.00	2.27	0.02
5	SPG	150.15	18 Oct '24	196	150.00	0.259	11.00	0	145.00	0.278	8.40	0	2.60	5.00	1.92	0.02
6	SPG	150.15	18 Oct '24	196	160.00	0.254	16.70	0	155.00	0.272	13.00	0	3.70	5.00	1.35	0.02
7	SPG	150.15	16 Aug '24	133	160.00	0.241	14.90	0	155.00	0.257	11.20	0	3.70	5.00	1.35	0.02
8	SPG	150.15	17 May '24	42	155.00	0.231	7.70	36	150.00	0.243	4.70	60	3.00	5.00	1.67	0.01
9	SPG	150.15	21 Jun '24	77	145.00	0.262	4.80	3	140.00	0.272	3.00	0	1.80	5.00	2.78	0.01
10	SPG	150.15	19 Apr '24	14	155.00	0.195	6.00	0	150.00	0.202	2.25	4	3.75	5.00	1.33	0.01
11	SPG	150.15	19 Jul '24	105	145.00	0.256	5.60	0	140.00	0.263	3.70	0	1.90	5.00	2.63	0.01
12	SPG	150.15	16 Aug '24	133	145.00	0.262	6.70	0	140.00	0.267	4.70	0	2.00	5.00	2.50	0.01
13	SPG	150.15	19 Jul '24	105	150.00	0.251	7.80	0	145.00	0.256	5.40	0	2.40	5.00	2.08	0.00
14	SPG	150.15	21 Jun '24	77	150.00	0.257	7.00	10	145.00	0.262	4.50	3	2.50	5.00	2.00	0.00
15	SPG	150.15	15 Nov '24	224	145.00	0.285	9.60	30	140.00	0.289	7.40	0	2.20	5.00	2.27	0.00
16	SPG	150.15	18 Oct '24	196	145.00	0.278	8.70	0	140.00	0.282	6.50	0	2.20	5.00	2.27	0.00
17	SPG	150.15	19 Jul '24	105	155.00	0.247	10.60	0	150.00	0.251	7.50	0	3.10	5.00	1.61	0.00
18	SPG	150.15	15 Nov '24	224	160.00	0.266	17.50	0	155.00	0.270	12.40	0	5.10	5.00	0.98	0.00
19	SPG	150.15	17 Jan '25	287	145.00	0.303	11.30	0	140.00	0.307	9.00	5	2.30	5.00	2.17	0.00
20	SPG	150.15	20 Jun '25	441	150.00	0.348	17.00	0	145.00	0.351	14.10	0	2.90	5.00	1.72	0.00
21	SPG	150.15	16 Aug '24	133	155.00	0.257	11.60	0	150.00	0.260	8.60	0	3.00	5.00	1.67	0.00
22	SPG	150.15	16 Aug '24	133	150.00	0.260	8.90	0	145.00	0.262	6.40	0	2.50	5.00	2.00	0.00
23	SPG	150.15	21 Jun '24	77	155.00	0.256	9.80	2	150.00	0.257	6.60	10	3.20	5.00	1.56	0.00
24	SPG	150.15	17 May '24	42	160.00	0.232	11.30	3	155.00	0.231	7.30	36	4.00	5.00	1.25	-0.00
25	SPG	150.15	16 Jan '26	651	150.00	0.421	21.00	0	145.00	0.419	17.10	1	3.90	5.00	1.28	-0.00
26	SPG	150.15	19 Dec '25	623	150.00	0.409	20.50	0	145.00	0.407	16.70	0	3.80	5.00	1.32	-0.00
27	SPG	150.15	20 Jun '25	441	145.00	0.351	14.80	0	140.00	0.348	12.10	0	2.70	5.00	1.85	-0.00
28	SPG	150.15	19 Dec '25	623	145.00	0.407	18.30	0	140.00	0.403	14.60	0	3.70	5.00	1.35	-0.00
29	SPG	150.15	16 Jan '26	651	155.00	0.425	23.50	0	150.00	0.421	19.40	0	4.10	5.00	1.22	-0.00
30	SPG	150.15	17 Jan '25	287	155.00	0.287	16.10	0	150.00	0.283	11.20	1	4.90	5.00	1.02	-0.00
31	SPG	150.15	16 Jan '26	651	145.00	0.419	18.90	1	140.00	0.410	15.00	0	3.90	5.00	1.28	-0.01
32	SPG	150.15	15 Nov '24	224	155.00	0.270	14.60	0	150.00	0.260	9.20	22	5.40	5.00	0.93	-0.01
33	SPG	150.15	16 Jan '26	651	160.00	0.436	26.90	0	155.00	0.425	21.70	0	5.20	5.00	0.96	-0.01
34	SPG	150.15	18 Oct '24	196	155.00	0.272	13.60	0	150.00	0.259	9.20	0	4.40	5.00	1.14	-0.01
35	SPG	150.15	19 Dec '25	623	155.00	0.423	24.80	0	150.00	0.409	18.90	0	5.90	5.00	0.85	-0.01
36	SPG	150.15	19 Jul '24	105	160.00	0.262	14.80	0	155.00	0.247	10.10	0	4.70	5.00	1.06	-0.02
37	SPG	150.15	21 Jun '24	77	160.00	0.278	14.70	0	155.00	0.256	8.60	2	6.10	5.00	0.82	-0.02
38	SPG	150.15	19 Apr '24	14	160.00	0.226	10.30	0	155.00	0.195	5.00	0	5.30	5.00	0.94	-0.03
39	SPG	150.15	17 Jan '25	287	160.00	0.333	20.60	0	155.00	0.287	14.10	0	6.50	5.00	0.77	-0.05

<< Previous 1 2 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

trade options tutorial historical stock quotes microsoft stock symbol stocks risks stock history stock volume indicator stocks dividends high yield stocks introduction to stock trading the strike price strike price of options bear spreads put call ratio indicator low risk stocks to invest in basics of the stock market double diagonal option strategy stock calculator trading options basics double diagonals stock trading basics

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.

Option Spread Screener Report Date: 04-05 04-04 04-03 04-02 04-01 03-29

Option Spread Screener Report Date: