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   
Short Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Put
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 2, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Put Long Put % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 SPY 518.86 443.00 3 Apr '24 0.113 0.01 10 21 Jun '24 0.218 1.21 253 -0.00 0.11 -1.20
2 SPY 518.86 444.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.217 1.24 1,189 -0.00 0.10 -1.23
3 SPY 518.86 443.00 3 Apr '24 0.113 0.01 10 28 Jun '24 0.216 1.38 7 -0.00 0.10 -1.37
4 SPY 518.86 444.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.215 1.41 141 -0.00 0.10 -1.40
5 SPY 518.86 446.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.214 1.29 1 -0.00 0.10 -1.28
6 SPY 518.86 446.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.212 1.47 0 -0.00 0.10 -1.46
7 SPY 518.86 449.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.209 1.37 92 -0.00 0.10 -1.36
8 SPY 518.86 450.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.208 1.40 1,519 -0.00 0.09 -1.39
9 SPY 518.86 449.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.207 1.56 10 -0.00 0.09 -1.55
10 SPY 518.86 451.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.206 1.43 3,160 -0.00 0.09 -1.42
11 SPY 518.86 450.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.206 1.59 267 -0.00 0.09 -1.58
12 SPY 518.86 452.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.205 1.46 363 -0.00 0.09 -1.45
13 SPY 518.86 451.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.205 1.63 0 -0.00 0.09 -1.62
14 SPY 518.86 453.00 3 Apr '24 0.113 0.01 1 21 Jun '24 0.203 1.50 9,282 -0.00 0.09 -1.49
15 SPY 518.86 452.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.203 1.66 8 -0.00 0.09 -1.65
16 SPY 518.86 454.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.202 1.53 15 -0.00 0.09 -1.52
17 SPY 518.86 453.00 3 Apr '24 0.113 0.01 1 28 Jun '24 0.202 1.70 22 -0.00 0.09 -1.69
18 SPY 518.86 454.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.200 1.74 0 -0.00 0.09 -1.73
19 SPY 518.86 457.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.197 1.64 981 -0.00 0.08 -1.63
20 SPY 518.86 457.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.196 1.86 131 -0.00 0.08 -1.85
21 SPY 518.86 458.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.196 1.67 1 -0.00 0.08 -1.66
22 SPY 518.86 458.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.195 1.90 315 -0.00 0.08 -1.89
23 SPY 518.86 459.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.194 1.71 0 -0.00 0.08 -1.70
24 SPY 518.86 459.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.193 1.94 1 -0.00 0.08 -1.93
25 SPY 518.86 460.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.193 1.75 10,138 -0.00 0.08 -1.74
26 SPY 518.86 460.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.192 1.98 27 -0.00 0.08 -1.97
27 SPY 518.86 461.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.192 1.79 13 -0.00 0.08 -1.78
28 SPY 518.86 461.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.190 2.03 0 -0.00 0.08 -2.02
29 SPY 518.86 462.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.190 1.84 0 -0.00 0.08 -1.83
30 SPY 518.86 462.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.189 2.08 1 -0.00 0.08 -2.07
31 SPY 518.86 463.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.189 1.88 49 -0.00 0.08 -1.87
32 SPY 518.86 463.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.188 2.13 1 -0.00 0.07 -2.12
33 SPY 518.86 464.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.187 1.93 1 -0.00 0.07 -1.92
34 SPY 518.86 464.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.186 2.18 0 -0.00 0.07 -2.17
35 SPY 518.86 465.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.186 1.98 455 -0.00 0.07 -1.97
36 SPY 518.86 465.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.185 2.23 205 -0.00 0.07 -2.22
37 SPY 518.86 466.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.184 2.02 13 -0.00 0.07 -2.01
38 SPY 518.86 466.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.183 2.28 2 -0.00 0.07 -2.27
39 SPY 518.86 467.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.183 2.08 1 -0.00 0.07 -2.07
40 SPY 518.86 467.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.182 2.34 1 -0.00 0.07 -2.33
41 SPY 518.86 468.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.181 2.13 25 -0.00 0.07 -2.12
42 SPY 518.86 468.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.181 2.40 20 -0.00 0.07 -2.39
43 SPY 518.86 469.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.180 2.18 73 -0.00 0.07 -2.17
44 SPY 518.86 469.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.179 2.45 2 -0.00 0.07 -2.44
45 SPY 518.86 470.00 3 Apr '24 0.113 0.01 4 21 Jun '24 0.179 2.24 1,421 -0.00 0.07 -2.23
46 SPY 518.86 470.00 2 Apr '24 0.113 0.01 0 21 Jun '24 0.179 2.24 1,421 -0.00 0.07 -2.23
47 SPY 518.86 470.00 2 Apr '24 0.113 0.01 0 28 Jun '24 0.178 2.52 103 -0.00 0.06 -2.51
48 SPY 518.86 470.00 3 Apr '24 0.113 0.01 4 28 Jun '24 0.178 2.52 103 -0.00 0.06 -2.51
49 SPY 518.86 471.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.177 2.30 1,273 -0.00 0.06 -2.29
50 SPY 518.86 471.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.176 2.58 1 -0.00 0.06 -2.57
51 SPY 518.86 472.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.176 2.36 620 -0.00 0.06 -2.35
52 SPY 518.86 472.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.175 2.64 1 -0.00 0.06 -2.63
53 SPY 518.86 474.00 3 Apr '24 0.113 0.01 6,469 21 Jun '24 0.173 2.48 805 -0.00 0.06 -2.47
54 SPY 518.86 474.00 3 Apr '24 0.113 0.01 6,469 28 Jun '24 0.172 2.78 20 -0.00 0.06 -2.77
55 SPY 518.86 476.00 3 Apr '24 0.113 0.01 2,623 21 Jun '24 0.170 2.62 27 -0.00 0.06 -2.61
56 SPY 518.86 476.00 3 Apr '24 0.113 0.01 2,623 28 Jun '24 0.170 2.93 2 -0.00 0.06 -2.92
57 SPY 518.86 477.00 3 Apr '24 0.113 0.01 1,285 21 Jun '24 0.169 2.69 257 -0.00 0.06 -2.68
58 SPY 518.86 477.00 3 Apr '24 0.113 0.01 1,285 28 Jun '24 0.168 3.01 12 -0.00 0.06 -3.00
59 SPY 518.86 478.00 3 Apr '24 0.113 0.01 4 21 Jun '24 0.167 2.77 21 -0.00 0.05 -2.76
60 SPY 518.86 478.00 3 Apr '24 0.113 0.01 4 28 Jun '24 0.167 3.09 8 -0.00 0.05 -3.08
61 SPY 518.86 479.00 3 Apr '24 0.113 0.01 70 21 Jun '24 0.166 2.84 106 -0.00 0.05 -2.83
62 SPY 518.86 479.00 3 Apr '24 0.113 0.01 70 28 Jun '24 0.166 3.17 101 -0.00 0.05 -3.16
63 SPY 518.86 480.00 3 Apr '24 0.113 0.01 312 21 Jun '24 0.164 2.92 6,470 -0.00 0.05 -2.91
64 SPY 518.86 480.00 2 Apr '24 0.113 0.01 3 21 Jun '24 0.164 2.92 6,470 -0.00 0.05 -2.91
65 SPY 518.86 480.00 3 Apr '24 0.113 0.01 312 28 Jun '24 0.164 3.25 361 -0.00 0.05 -3.24
66 SPY 518.86 480.00 2 Apr '24 0.113 0.01 3 28 Jun '24 0.164 3.25 361 -0.00 0.05 -3.24
67 SPY 518.86 482.00 3 Apr '24 0.113 0.01 9 21 Jun '24 0.162 3.09 543 -0.00 0.05 -3.08
68 SPY 518.86 482.00 3 Apr '24 0.113 0.01 9 28 Jun '24 0.161 3.43 6 -0.00 0.05 -3.42
69 SPY 518.86 483.00 3 Apr '24 0.113 0.01 380 21 Jun '24 0.160 3.18 413 -0.00 0.05 -3.17
70 SPY 518.86 483.00 3 Apr '24 0.113 0.01 380 28 Jun '24 0.160 3.53 3 -0.00 0.05 -3.52
71 SPY 518.86 484.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.159 3.63 3 -0.00 0.05 -3.62
72 SPY 518.86 484.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.159 3.27 155 -0.00 0.05 -3.26
73 SPY 518.86 485.00 3 Apr '24 0.113 0.01 2,433 21 Jun '24 0.157 3.37 1,825 -0.00 0.04 -3.36
74 SPY 518.86 485.00 3 Apr '24 0.113 0.01 2,433 28 Jun '24 0.157 3.73 23 -0.00 0.04 -3.72
75 SPY 518.86 486.00 3 Apr '24 0.113 0.01 0 28 Jun '24 0.156 3.83 23 -0.00 0.04 -3.82
76 SPY 518.86 486.00 3 Apr '24 0.113 0.01 0 21 Jun '24 0.156 3.47 4 -0.00 0.04 -3.46
77 SPY 518.86 487.00 3 Apr '24 0.113 0.01 15 28 Jun '24 0.155 3.94 43 -0.00 0.04 -3.93
78 SPY 518.86 487.00 3 Apr '24 0.113 0.01 15 21 Jun '24 0.155 3.57 199 -0.00 0.04 -3.56
79 SPY 518.86 488.00 3 Apr '24 0.113 0.01 34 28 Jun '24 0.153 4.06 11 -0.00 0.04 -4.05
80 SPY 518.86 488.00 3 Apr '24 0.113 0.01 34 21 Jun '24 0.153 3.68 114 -0.00 0.04 -3.67
81 SPY 518.86 489.00 3 Apr '24 0.113 0.01 3,093 28 Jun '24 0.152 4.17 25 -0.00 0.04 -4.16
82 SPY 518.86 489.00 3 Apr '24 0.113 0.01 3,093 21 Jun '24 0.152 3.79 471 -0.00 0.04 -3.78
83 SPY 518.86 490.00 2 Apr '24 0.113 0.01 0 28 Jun '24 0.151 4.30 936 -0.00 0.04 -4.29
84 SPY 518.86 490.00 3 Apr '24 0.113 0.01 3,249 28 Jun '24 0.151 4.30 936 -0.00 0.04 -4.29
85 SPY 518.86 490.00 2 Apr '24 0.113 0.01 0 21 Jun '24 0.151 3.91 8,756 -0.00 0.04 -3.90
86 SPY 518.86 490.00 3 Apr '24 0.113 0.01 3,249 21 Jun '24 0.151 3.91 8,756 -0.00 0.04 -3.90
87 SPY 518.86 491.00 3 Apr '24 0.113 0.01 2,225 28 Jun '24 0.150 4.42 8 -0.00 0.04 -4.41
88 SPY 518.86 491.00 3 Apr '24 0.113 0.01 2,225 21 Jun '24 0.149 4.03 13 -0.00 0.04 -4.02
89 SPY 518.86 492.00 3 Apr '24 0.113 0.02 19 28 Jun '24 0.148 4.56 6 -0.00 0.04 -4.54
90 SPY 518.86 492.00 3 Apr '24 0.113 0.02 19 21 Jun '24 0.148 4.15 380 -0.00 0.03 -4.13
91 SPY 518.86 493.00 3 Apr '24 0.113 0.02 1,004 28 Jun '24 0.147 4.69 201 -0.00 0.03 -4.67
92 SPY 518.86 493.00 3 Apr '24 0.113 0.02 1,004 21 Jun '24 0.147 4.28 82,602 -0.00 0.03 -4.26
93 SPY 518.86 494.00 3 Apr '24 0.113 0.02 592 28 Jun '24 0.146 4.83 0 -0.00 0.03 -4.81
94 SPY 518.86 494.00 3 Apr '24 0.113 0.02 592 21 Jun '24 0.145 4.42 500 -0.00 0.03 -4.40
95 SPY 518.86 495.00 3 Apr '24 0.113 0.02 309 28 Jun '24 0.144 4.98 104 -0.00 0.03 -4.96
96 SPY 518.86 495.00 3 Apr '24 0.113 0.02 309 21 Jun '24 0.144 4.56 1,109 -0.00 0.03 -4.54
97 SPY 518.86 496.00 3 Apr '24 0.113 0.02 317 28 Jun '24 0.143 5.13 59 -0.00 0.03 -5.11
98 SPY 518.86 496.00 3 Apr '24 0.113 0.02 317 21 Jun '24 0.143 4.71 3,216 -0.00 0.03 -4.69
99 SPY 518.86 497.00 3 Apr '24 0.113 0.02 118 28 Jun '24 0.142 5.29 10 -0.00 0.03 -5.27
100 SPY 518.86 497.00 3 Apr '24 0.113 0.02 118 21 Jun '24 0.141 4.86 472 -0.00 0.03 -4.84
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.