# Bull Put Spreads Screener — FAST > Screen FAST options for bull put spreads using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 21, 2026 (end of day). **Data is delayed**: the latest session is Nov 11, 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 | |---|---|---|---|---|---|---|---|---|---|---|---|---|---| | FAST | 52.49 | [03-19 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319P00050000) | 0.233 | 2.15 | 0 | [03-19 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319P00052500) | 0.265 | 2.55 | 0 | -0.40 | 2.50 | 1.19 | 0.03 | | FAST | 52.49 | [06-17 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617P00050000) | 0.263 | 3.10 | 24 | [06-17 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617P00052500) | 0.278 | 3.50 | 0 | -0.40 | 2.50 | 1.19 | 0.02 | | FAST | 52.49 | [11-20 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00052500) | 0.227 | 1.60 | 22 | [11-20 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00055000) | 0.236 | 1.75 | 0 | -0.15 | 2.50 | 1.06 | 0.01 | | FAST | 52.49 | [12-18 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218P00047500) | 0.254 | 0.50 | 4 | [12-18 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218P00050000) | 0.241 | 0.80 | 100 | -0.30 | 2.50 | 1.14 | -0.01 | | FAST | 52.49 | [01-15 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115P00050000) | 0.240 | 1.40 | 8 | [01-15 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115P00052500) | 0.227 | 2.00 | 12 | -0.60 | 2.50 | 1.32 | -0.01 | | FAST | 52.49 | [02-19 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219P00047500) | 0.269 | 1.25 | 79 | [02-19 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219P00050000) | 0.252 | 1.70 | 26 | -0.45 | 2.50 | 1.22 | -0.02 | | FAST | 52.49 | [11-20 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00050000) | 0.246 | 0.60 | 844 | [11-20 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00052500) | 0.227 | 1.35 | 22 | -0.75 | 2.50 | 1.43 | -0.02 | | FAST | 52.49 | [12-18 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218P00050000) | 0.241 | 1.05 | 100 | [12-18 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218P00052500) | 0.218 | 1.70 | 5 | -0.65 | 2.50 | 1.35 | -0.02 | | FAST | 52.49 | [03-19 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319P00047500) | 0.257 | 1.40 | 0 | [03-19 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270319P00050000) | 0.233 | 1.50 | 0 | -0.10 | 2.50 | 1.04 | -0.03 | | FAST | 52.49 | [11-20 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00047500) | 0.279 | 0.30 | 69 | [11-20 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120P00050000) | 0.246 | 0.45 | 844 | -0.15 | 2.50 | 1.06 | -0.03 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/FAST.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/FAST.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/FAST.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/FAST.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/FAST.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/FAST.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/FAST.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/FAST.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/FAST.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/FAST.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/FAST.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/FAST.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/FAST.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/FAST.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/FAST.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt