# Bull Put Spreads Screener — CRCL > Screen CRCL options for bull put spreads using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 23, 2026 (end of day). **Data is delayed**: the latest session is Nov 13, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes. Change them with query parameters: `page`, `sortby` (ivoldiff, spreadratio), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%). | Stock | Stock Price | Leg 1 | IVol 1 | Price 1 | Volume 1 | Leg 2 | IVol 2 | Price 2 | Volume 2 | Premium | Spread | Spread Ratio | Net IVol | |---|---|---|---|---|---|---|---|---|---|---|---|---|---| | CRCL | 85.91 | [11-13 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261113P00085000) | 0.845 | 7.10 | 18 | [11-13 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261113P00086000) | 0.897 | 7.20 | 16 | -0.10 | 1.00 | 1.11 | 0.05 | | CRCL | 85.91 | [10-30 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261030P00085000) | 0.792 | 3.45 | 392 | [10-30 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261030P00086000) | 0.802 | 3.65 | 795 | -0.20 | 1.00 | 1.25 | 0.01 | | CRCL | 85.91 | [11-13 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261113P00086000) | 0.897 | 7.60 | 16 | [11-13 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261113P00087000) | 0.906 | 7.65 | 0 | -0.05 | 1.00 | 1.05 | 0.01 | | CRCL | 85.91 | [11-20 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261120P00087000) | 0.840 | 8.80 | 74 | [11-20 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261120P00088000) | 0.845 | 8.95 | 0 | -0.15 | 1.00 | 1.18 | 0.01 | | CRCL | 85.91 | [11-06 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261106P00087000) | 0.940 | 7.20 | 339 | [11-06 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261106P00088000) | 0.940 | 7.25 | 44 | -0.05 | 1.00 | 1.05 | 0.00 | | CRCL | 85.91 | [11-06 84.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261106P00084000) | 0.945 | 5.50 | 5 | [11-06 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261106P00085000) | 0.944 | 5.65 | 6 | -0.15 | 1.00 | 1.18 | 0.00 | | CRCL | 85.91 | [10-30 84.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261030P00084000) | 0.796 | 2.96 | 749 | [10-30 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261030P00085000) | 0.792 | 3.20 | 392 | -0.24 | 1.00 | 1.32 | 0.00 | | CRCL | 85.91 | [10-30 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261030P00086000) | 0.802 | 3.95 | 795 | [10-30 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261030P00087000) | 0.797 | 4.20 | 69 | -0.25 | 1.00 | 1.33 | -0.01 | | CRCL | 85.91 | [10-30 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261030P00087000) | 0.797 | 4.55 | 69 | [10-30 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261030P00088000) | 0.784 | 4.80 | 24 | -0.25 | 1.00 | 1.33 | -0.01 | | CRCL | 85.91 | [11-20 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261120P00086000) | 0.862 | 8.25 | 58 | [11-20 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261120P00087000) | 0.840 | 8.40 | 74 | -0.15 | 1.00 | 1.18 | -0.02 | | CRCL | 85.91 | [11-20 84.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261120P00084000) | 0.868 | 7.25 | 1 | [11-20 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261120P00085000) | 0.838 | 7.30 | 33 | -0.05 | 1.00 | 1.05 | -0.03 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/CRCL.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/CRCL.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/CRCL.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/CRCL.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/CRCL.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/CRCL.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/CRCL.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/CRCL.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/CRCL.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/CRCL.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/CRCL.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/CRCL.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/CRCL.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/CRCL.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/CRCL.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt