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 May 9, 2023. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 SPY 410.99 15 Dec '23 220 410.00 0.189 20.03 20 411.00 0.188 20.29 828 -0.26 1.00 1.35 -0.00
2 SPY 410.99 15 Dec '23 220 409.00 0.190 19.71 7 410.00 0.189 19.96 20 -0.25 1.00 1.33 -0.00
3 SPY 410.99 23 Jun '23 45 412.00 0.148 8.92 144 412.50 0.147 9.07 13 -0.15 0.50 1.43 -0.00
4 SPY 410.99 15 Dec '23 220 411.00 0.188 20.37 828 412.00 0.187 20.63 11 -0.26 1.00 1.35 -0.00
5 SPY 410.99 15 Sep '23 129 411.00 0.169 15.19 190 412.00 0.167 15.49 129 -0.30 1.00 1.43 -0.00
6 SPY 410.99 15 Sep '23 129 410.00 0.170 14.86 636 411.00 0.169 15.15 190 -0.29 1.00 1.41 -0.00
7 SPY 410.99 15 Sep '23 129 409.00 0.172 14.54 13 410.00 0.170 14.82 636 -0.28 1.00 1.39 -0.00
8 SPY 410.99 18 Aug '23 101 410.00 0.165 12.97 1,479 411.00 0.163 13.27 132 -0.30 1.00 1.43 -0.00
9 SPY 410.99 9 Jun '23 31 412.00 0.135 6.89 792 412.50 0.133 7.05 74 -0.16 0.50 1.47 -0.00
10 SPY 410.99 18 Aug '23 101 409.00 0.167 12.65 110 410.00 0.165 12.94 1,479 -0.29 1.00 1.41 -0.00
11 SPY 410.99 2 Jun '23 24 412.00 0.132 6.04 1,859 412.50 0.130 6.20 1,759 -0.16 0.50 1.47 -0.00
12 SPY 410.99 18 Aug '23 101 411.00 0.163 13.31 132 412.00 0.161 13.61 190 -0.30 1.00 1.43 -0.00
13 SPY 410.99 26 May '23 17 412.00 0.130 5.13 2,835 412.50 0.128 5.31 2,209 -0.18 0.50 1.56 -0.00
14 SPY 410.99 19 May '23 10 412.00 0.133 4.13 16,362 412.50 0.130 4.33 3,856 -0.20 0.50 1.67 -0.00
15 SPY 410.99 30 Jun '23 52 409.00 0.158 8.62 194 410.00 0.156 8.92 466 -0.30 1.00 1.43 -0.00
16 SPY 410.99 30 Jun '23 52 410.00 0.156 8.94 466 411.00 0.153 9.25 432 -0.31 1.00 1.45 -0.00
17 SPY 410.99 30 Jun '23 52 411.00 0.153 9.28 432 412.00 0.150 9.59 450 -0.31 1.00 1.45 -0.00
18 SPY 410.99 23 Jun '23 45 410.00 0.154 8.24 122 411.00 0.151 8.54 80 -0.30 1.00 1.43 -0.00
19 SPY 410.99 23 Jun '23 45 409.00 0.157 7.92 33 410.00 0.154 8.20 122 -0.28 1.00 1.39 -0.00
20 SPY 410.99 23 Jun '23 45 411.00 0.151 8.57 80 412.00 0.148 8.89 144 -0.32 1.00 1.47 -0.00
21 SPY 410.99 16 Jun '23 38 410.00 0.155 7.61 9,131 411.00 0.152 7.93 3,256 -0.32 1.00 1.47 -0.00
22 SPY 410.99 16 Jun '23 38 409.00 0.158 7.30 1,239 410.00 0.155 7.59 9,131 -0.29 1.00 1.41 -0.00
23 SPY 410.99 16 Jun '23 38 411.00 0.152 7.95 3,256 412.00 0.149 8.28 2,818 -0.33 1.00 1.49 -0.00
24 SPY 410.99 9 Jun '23 31 409.00 0.145 5.91 355 410.00 0.142 6.19 1,438 -0.28 1.00 1.39 -0.00
25 SPY 410.99 2 Jun '23 24 409.00 0.143 5.02 936 410.00 0.139 5.32 1,694 -0.30 1.00 1.43 -0.00
26 SPY 410.99 9 Jun '23 31 411.00 0.138 6.54 667 412.00 0.135 6.87 792 -0.33 1.00 1.49 -0.00
27 SPY 410.99 9 Jun '23 31 410.00 0.142 6.22 1,438 411.00 0.138 6.52 667 -0.30 1.00 1.43 -0.00
28 SPY 410.99 2 Jun '23 24 410.00 0.139 5.34 1,694 411.00 0.136 5.65 2,390 -0.31 1.00 1.45 -0.00
29 SPY 410.99 2 Jun '23 24 411.00 0.136 5.68 2,390 412.00 0.132 6.01 1,859 -0.33 1.00 1.49 -0.00
30 SPY 410.99 26 May '23 17 409.00 0.143 4.09 1,857 410.00 0.139 4.39 3,773 -0.30 1.00 1.43 -0.00
31 SPY 410.99 26 May '23 17 410.00 0.139 4.41 3,773 411.00 0.135 4.74 3,737 -0.33 1.00 1.49 -0.00
32 SPY 410.99 12 May '23 3 412.00 0.154 2.85 17,578 412.50 0.150 3.06 1,926 -0.21 0.50 1.72 -0.00
33 SPY 410.99 15 May '23 6 409.00 0.140 2.06 1,388 410.00 0.136 2.38 3,501 -0.32 1.00 1.47 -0.00
34 SPY 410.99 26 May '23 17 411.00 0.135 4.76 3,737 412.00 0.130 5.11 2,835 -0.35 1.00 1.54 -0.00
35 SPY 410.99 18 May '23 9 409.00 0.145 2.81 264 410.00 0.140 3.12 620 -0.31 1.00 1.45 -0.00
36 SPY 410.99 15 May '23 6 410.00 0.136 2.39 3,501 411.00 0.132 2.76 4,448 -0.37 1.00 1.59 -0.00
37 SPY 410.99 16 May '23 7 410.00 0.138 2.67 2,369 411.00 0.134 3.03 6,107 -0.36 1.00 1.56 -0.00
38 SPY 410.99 17 May '23 8 410.00 0.140 2.92 1,336 411.00 0.135 3.28 2,794 -0.36 1.00 1.56 -0.00
39 SPY 410.99 19 May '23 10 410.00 0.142 3.36 33,066 411.00 0.137 3.71 10,482 -0.35 1.00 1.54 -0.00
40 SPY 410.99 17 May '23 8 409.00 0.144 2.59 815 410.00 0.140 2.90 1,336 -0.31 1.00 1.45 -0.00
41 SPY 410.99 19 May '23 10 409.00 0.146 3.04 3,245 410.00 0.142 3.35 33,066 -0.31 1.00 1.45 -0.00
42 SPY 410.99 16 May '23 7 411.00 0.134 3.05 6,107 412.00 0.129 3.46 4,281 -0.41 1.00 1.69 -0.00
43 SPY 410.99 16 May '23 7 409.00 0.143 2.34 1,951 410.00 0.138 2.65 2,369 -0.31 1.00 1.45 -0.00
44 SPY 410.99 18 May '23 9 411.00 0.136 3.50 1,327 412.00 0.131 3.89 2,229 -0.39 1.00 1.64 -0.00
45 SPY 410.99 19 May '23 10 411.00 0.137 3.73 10,482 412.00 0.133 4.11 16,362 -0.38 1.00 1.61 -0.00
46 SPY 410.99 17 May '23 8 411.00 0.135 3.29 2,794 412.00 0.131 3.69 3,339 -0.40 1.00 1.67 -0.00
47 SPY 410.99 18 May '23 9 410.00 0.140 3.14 620 411.00 0.136 3.48 1,327 -0.34 1.00 1.52 -0.00
48 SPY 410.99 15 May '23 6 411.00 0.132 2.78 4,448 412.00 0.127 3.19 4,877 -0.41 1.00 1.69 -0.00
49 SPY 410.99 11 May '23 2 409.00 0.181 1.34 38,666 410.00 0.175 1.66 9,294 -0.32 1.00 1.47 -0.01
50 SPY 410.99 12 May '23 3 409.00 0.173 1.69 13,369 410.00 0.167 2.01 32,453 -0.32 1.00 1.47 -0.01
51 SPY 410.99 11 May '23 2 410.00 0.175 1.67 9,294 411.00 0.169 2.05 20,761 -0.38 1.00 1.61 -0.01
52 SPY 410.99 12 May '23 3 410.00 0.167 2.02 32,453 411.00 0.161 2.39 29,481 -0.37 1.00 1.59 -0.01
53 SPY 410.99 12 May '23 3 411.00 0.161 2.40 29,481 412.00 0.154 2.82 17,578 -0.42 1.00 1.72 -0.01
54 SPY 410.99 11 May '23 2 411.00 0.169 2.07 20,761 412.00 0.162 2.51 9,387 -0.44 1.00 1.79 -0.01
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.