# Bull Put Spreads Screener — NOW > Screen NOW options for bull put spreads using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 19, 2026 (end of day). **Data is delayed**: the latest session is Nov 9, 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 | |---|---|---|---|---|---|---|---|---|---|---|---|---|---| | NOW | 145.36 | [10-30 144.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261030P00144000) | 0.810 | 7.55 | 169 | [10-30 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261030P00145000) | 0.824 | 7.85 | 182 | -0.30 | 1.00 | 1.43 | 0.01 | | NOW | 145.36 | [11-13 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261113P00147000) | 0.631 | 10.65 | 3 | [11-13 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261113P00148000) | 0.637 | 11.00 | 1 | -0.35 | 1.00 | 1.54 | 0.01 | | NOW | 145.36 | [11-06 144.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261106P00144000) | 0.699 | 8.35 | 65 | [11-06 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261106P00145000) | 0.703 | 8.70 | 56 | -0.35 | 1.00 | 1.54 | 0.01 | | NOW | 145.36 | [12-18 144.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261218P00144000) | 0.535 | 11.85 | 5 | [12-18 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261218P00145000) | 0.536 | 12.15 | 211 | -0.30 | 1.00 | 1.43 | 0.00 | | NOW | 145.36 | [11-27 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261127P00145000) | 0.565 | 10.60 | 1 | [11-27 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261127P00146000) | 0.566 | 10.90 | 0 | -0.30 | 1.00 | 1.43 | 0.00 | | NOW | 145.36 | [10-30 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261030P00147000) | 0.806 | 9.10 | 27 | [10-30 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261030P00148000) | 0.807 | 9.50 | 36 | -0.40 | 1.00 | 1.67 | 0.00 | | NOW | 145.36 | [11-27 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261127P00147000) | 0.563 | 11.65 | 0 | [11-27 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261127P00148000) | 0.564 | 11.95 | 0 | -0.30 | 1.00 | 1.43 | 0.00 | | NOW | 145.36 | [10-23 144.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261023P00144000) | 0.577 | 2.89 | 874 | [10-23 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261023P00145000) | 0.578 | 3.25 | 433 | -0.36 | 1.00 | 1.56 | 0.00 | | NOW | 145.36 | [12-18 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261218P00145000) | 0.536 | 12.35 | 211 | [12-18 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261218P00146000) | 0.536 | 12.65 | 100 | -0.30 | 1.00 | 1.43 | 0.00 | | NOW | 145.36 | [11-06 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261106P00146000) | 0.697 | 9.40 | 0 | [11-06 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261106P00147000) | 0.697 | 9.75 | 0 | -0.35 | 1.00 | 1.54 | 0.00 | | NOW | 145.36 | [11-13 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261113P00145000) | 0.639 | 9.55 | 0 | [11-13 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261113P00146000) | 0.638 | 9.90 | 0 | -0.35 | 1.00 | 1.54 | 0.00 | | NOW | 145.36 | [11-13 144.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261113P00144000) | 0.640 | 9.05 | 1 | [11-13 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261113P00145000) | 0.639 | 9.40 | 0 | -0.35 | 1.00 | 1.54 | 0.00 | | NOW | 145.36 | [10-23 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261023P00147000) | 0.572 | 4.45 | 293 | [10-23 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261023P00148000) | 0.571 | 4.90 | 310 | -0.45 | 1.00 | 1.82 | 0.00 | | NOW | 145.36 | [11-06 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261106P00147000) | 0.697 | 9.95 | 0 | [11-06 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261106P00148000) | 0.695 | 10.30 | 0 | -0.35 | 1.00 | 1.54 | 0.00 | | NOW | 145.36 | [10-23 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261023P00146000) | 0.575 | 3.90 | 188 | [10-23 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261023P00147000) | 0.572 | 4.30 | 293 | -0.40 | 1.00 | 1.67 | 0.00 | | NOW | 145.36 | [10-30 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261030P00146000) | 0.809 | 8.55 | 46 | [10-30 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261030P00147000) | 0.806 | 8.90 | 27 | -0.35 | 1.00 | 1.54 | 0.00 | | NOW | 145.36 | [11-27 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261127P00146000) | 0.566 | 11.15 | 0 | [11-27 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261127P00147000) | 0.563 | 11.40 | 0 | -0.25 | 1.00 | 1.33 | 0.00 | | NOW | 145.36 | [10-23 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261023P00145000) | 0.578 | 3.40 | 433 | [10-23 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261023P00146000) | 0.575 | 3.75 | 188 | -0.35 | 1.00 | 1.54 | 0.00 | | NOW | 145.36 | [11-27 144.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261127P00144000) | 0.569 | 10.15 | 0 | [11-27 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261127P00145000) | 0.565 | 10.35 | 1 | -0.20 | 1.00 | 1.25 | 0.00 | | NOW | 145.36 | [11-06 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261106P00145000) | 0.703 | 8.90 | 56 | [11-06 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261106P00146000) | 0.697 | 9.20 | 0 | -0.30 | 1.00 | 1.43 | -0.01 | | NOW | 145.36 | [11-13 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261113P00146000) | 0.638 | 10.10 | 0 | [11-13 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261113P00147000) | 0.631 | 10.25 | 3 | -0.15 | 1.00 | 1.18 | -0.01 | | NOW | 145.36 | [10-30 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261030P00145000) | 0.824 | 8.15 | 182 | [10-30 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261030P00146000) | 0.809 | 8.40 | 46 | -0.25 | 1.00 | 1.33 | -0.02 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/NOW.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/NOW.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/NOW.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/NOW.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/NOW.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/NOW.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/NOW.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/NOW.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/NOW.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/NOW.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/NOW.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/NOW.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/NOW.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/NOW.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/NOW.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt