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 10, 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
Strike IVol Price Volume Strike IVol Price Volume
1 SPY 514.12 19 Apr '24 9 514.00 0.147 4.70 10,893 513.00 0.149 4.25 33,936 0.45 1.00 2.22 0.00
2 SPY 514.12 26 Apr '24 16 514.00 0.137 5.83 1,261 513.00 0.139 5.38 2,757 0.45 1.00 2.22 0.00
3 SPY 514.12 16 Apr '24 6 514.00 0.150 3.91 3,807 513.00 0.152 3.43 3,231 0.48 1.00 2.08 0.00
4 SPY 514.12 31 May '24 51 514.00 0.125 9.30 872 513.00 0.127 8.85 1,013 0.45 1.00 2.22 0.00
5 SPY 514.12 23 Apr '24 13 515.00 0.134 5.66 1,048 514.00 0.136 5.16 1,160 0.50 1.00 2.00 0.00
6 SPY 514.12 18 Apr '24 8 515.00 0.147 4.93 702 514.00 0.149 4.43 860 0.50 1.00 2.00 0.00
7 SPY 514.12 3 May '24 23 514.00 0.135 6.87 775 513.00 0.137 6.42 564 0.45 1.00 2.22 0.00
8 SPY 514.12 10 May '24 30 515.00 0.128 7.91 1,075 514.00 0.130 7.45 1,249 0.46 1.00 2.17 0.00
9 SPY 514.12 10 May '24 30 514.00 0.130 7.50 1,249 513.00 0.131 7.05 737 0.45 1.00 2.22 0.00
10 SPY 514.12 30 Apr '24 20 515.00 0.129 6.63 2,716 514.00 0.131 6.15 1,335 0.48 1.00 2.08 0.00
11 SPY 514.12 30 Apr '24 20 514.00 0.131 6.19 1,335 513.00 0.132 5.73 1,255 0.46 1.00 2.17 0.00
12 SPY 514.12 17 May '24 37 515.00 0.126 8.58 3,978 514.00 0.128 8.12 1,476 0.46 1.00 2.17 0.00
13 SPY 514.12 3 May '24 23 515.00 0.134 7.31 1,107 514.00 0.135 6.83 775 0.48 1.00 2.08 0.00
14 SPY 514.12 22 Apr '24 12 515.00 0.134 5.44 1,184 514.00 0.135 4.94 634 0.50 1.00 2.00 0.00
15 SPY 514.12 26 Apr '24 16 515.00 0.136 6.28 2,262 514.00 0.137 5.79 1,261 0.49 1.00 2.04 0.00
16 SPY 514.12 3 May '24 23 516.00 0.132 7.77 383 515.00 0.134 7.26 1,107 0.51 1.00 1.96 0.00
17 SPY 514.12 22 Apr '24 12 514.00 0.135 4.98 634 513.00 0.137 4.51 503 0.47 1.00 2.13 0.00
18 SPY 514.12 23 Apr '24 13 516.00 0.133 6.15 286 515.00 0.134 5.61 1,048 0.54 1.00 1.85 0.00
19 SPY 514.12 19 Apr '24 9 515.00 0.146 5.17 22,665 514.00 0.147 4.67 10,893 0.50 1.00 2.00 0.00
20 SPY 514.12 30 Apr '24 20 516.00 0.128 7.10 1,529 515.00 0.129 6.59 2,716 0.51 1.00 1.96 0.00
21 SPY 514.12 26 Apr '24 16 516.00 0.134 6.76 878 515.00 0.136 6.24 2,262 0.52 1.00 1.92 0.00
22 SPY 514.12 17 Apr '24 7 514.00 0.150 4.21 4,040 513.00 0.151 3.74 7,038 0.47 1.00 2.13 0.00
23 SPY 514.12 23 Apr '24 13 514.00 0.136 5.20 1,160 513.00 0.137 4.73 128 0.47 1.00 2.13 0.00
24 SPY 514.12 17 May '24 37 514.00 0.128 8.16 1,476 513.00 0.129 7.72 2,938 0.44 1.00 2.27 0.00
25 SPY 514.12 18 Apr '24 8 514.00 0.149 4.46 860 513.00 0.150 3.99 1,116 0.47 1.00 2.13 0.00
26 SPY 514.12 24 May '24 44 515.00 0.126 9.24 220 514.00 0.127 8.76 137 0.48 1.00 2.08 0.00
27 SPY 514.12 17 May '24 37 516.00 0.125 9.01 1,070 515.00 0.126 8.53 3,978 0.48 1.00 2.08 0.00
28 SPY 514.12 24 May '24 44 514.00 0.127 8.83 137 513.00 0.129 8.37 272 0.46 1.00 2.17 0.00
29 SPY 514.12 24 May '24 44 516.00 0.124 9.67 147 515.00 0.126 9.17 220 0.50 1.00 2.00 0.00
30 SPY 514.12 17 Apr '24 7 515.00 0.149 4.69 7,154 514.00 0.150 4.18 4,040 0.51 1.00 1.96 0.00
31 SPY 514.12 22 Apr '24 12 516.00 0.133 5.94 280 515.00 0.134 5.40 1,184 0.54 1.00 1.85 0.00
32 SPY 514.12 31 May '24 51 516.00 0.123 10.14 82 515.00 0.124 9.65 615 0.49 1.00 2.04 0.00
33 SPY 514.12 19 Apr '24 9 516.00 0.145 5.68 7,526 515.00 0.146 5.14 22,665 0.54 1.00 1.85 0.00
34 SPY 514.12 17 Apr '24 7 516.00 0.147 5.21 2,237 515.00 0.149 4.66 7,154 0.55 1.00 1.82 0.00
35 SPY 514.12 18 Apr '24 8 516.00 0.146 5.45 1,218 515.00 0.147 4.90 702 0.55 1.00 1.82 0.00
36 SPY 514.12 10 May '24 30 516.00 0.127 8.38 249 515.00 0.128 7.88 1,075 0.50 1.00 2.00 0.00
37 SPY 514.12 21 Jun '24 72 516.00 0.125 11.81 622 515.00 0.126 11.36 1,409 0.45 1.00 2.22 0.00
38 SPY 514.12 21 Jun '24 72 514.00 0.127 11.01 538 513.00 0.128 10.59 1,075 0.42 1.00 2.38 0.00
39 SPY 514.12 28 Jun '24 79 516.00 0.126 12.34 17 515.00 0.127 11.87 483 0.47 1.00 2.13 0.00
40 SPY 514.12 21 Jun '24 72 515.00 0.126 11.41 1,409 514.00 0.127 10.97 538 0.44 1.00 2.27 0.00
41 SPY 514.12 15 Apr '24 5 514.00 0.150 3.56 9,262 513.00 0.151 3.08 11,218 0.48 1.00 2.08 0.00
42 SPY 514.12 19 Jul '24 100 515.00 0.128 13.23 308 514.00 0.129 12.77 123 0.46 1.00 2.17 0.00
43 SPY 514.12 28 Jun '24 79 515.00 0.127 11.94 483 514.00 0.128 11.47 132 0.47 1.00 2.13 0.00
44 SPY 514.12 31 May '24 51 515.00 0.124 9.71 615 514.00 0.125 9.24 872 0.47 1.00 2.13 0.00
45 SPY 514.12 30 Aug '24 142 514.00 0.135 15.25 19 513.00 0.136 14.77 14 0.48 1.00 2.08 0.00
46 SPY 514.12 19 Jul '24 100 516.00 0.127 13.63 234 515.00 0.128 13.15 308 0.48 1.00 2.08 0.00
47 SPY 514.12 28 Jun '24 79 514.00 0.128 11.54 132 513.00 0.129 11.10 31 0.44 1.00 2.27 0.00
48 SPY 514.12 16 Apr '24 6 516.00 0.148 4.93 1,765 515.00 0.149 4.36 3,074 0.57 1.00 1.75 0.00
49 SPY 514.12 16 Apr '24 6 515.00 0.149 4.39 3,074 514.00 0.150 3.87 3,807 0.52 1.00 1.92 0.00
50 SPY 514.12 3 May '24 23 513.00 0.137 6.46 564 512.50 0.138 6.22 611 0.24 0.50 2.08 0.00
51 SPY 514.12 30 Aug '24 142 516.00 0.134 16.02 4 515.00 0.135 15.52 22 0.50 1.00 2.00 0.00
52 SPY 514.12 26 Apr '24 16 513.00 0.139 5.41 2,757 512.50 0.140 5.18 258 0.23 0.50 2.17 0.00
53 SPY 514.12 30 Aug '24 142 515.00 0.135 15.63 22 514.00 0.135 15.14 19 0.49 1.00 2.04 0.00
54 SPY 514.12 19 Jul '24 100 514.00 0.129 12.85 123 513.00 0.130 12.39 120 0.46 1.00 2.17 0.00
55 SPY 514.12 10 May '24 30 513.00 0.131 7.10 737 512.50 0.132 6.85 377 0.25 0.50 2.00 0.00
56 SPY 514.12 15 Apr '24 5 515.00 0.149 4.06 15,417 514.00 0.150 3.53 9,262 0.53 1.00 1.89 0.00
57 SPY 514.12 15 Apr '24 5 516.00 0.149 4.62 3,603 515.00 0.149 4.03 15,417 0.59 1.00 1.69 0.00
58 SPY 514.12 31 Dec '24 265 515.00 0.164 22.18 2 514.00 0.164 21.60 10 0.58 1.00 1.72 0.00
59 SPY 514.12 31 Dec '24 265 514.00 0.164 21.81 10 513.00 0.165 21.24 3 0.57 1.00 1.75 0.00
60 SPY 514.12 31 Dec '24 265 516.00 0.164 22.54 0 515.00 0.164 21.96 2 0.58 1.00 1.72 0.00
61 SPY 514.12 12 Apr '24 2 516.00 0.204 4.16 12,642 515.00 0.204 3.55 39,434 0.61 1.00 1.64 0.00
62 SPY 514.12 12 Apr '24 2 515.00 0.204 3.57 39,434 514.00 0.204 3.03 30,720 0.54 1.00 1.85 0.00
63 SPY 514.12 12 Apr '24 2 513.00 0.204 2.58 45,161 512.50 0.204 2.35 14,430 0.23 0.50 2.17 0.00
64 SPY 514.12 12 Apr '24 2 514.00 0.204 3.05 30,720 513.00 0.204 2.56 45,161 0.49 1.00 2.04 0.00
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.