# Expensive Puts Screener — SPCE > Screen SPCE options for expensive puts 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` (ivolsum, timevalue, roi), `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 | Stock Volume | Contract | Days | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume | |---|---|---|---|---|---|---|---|---|---|---| | SPCE | 2.46 | 2,876,017 | [11-20 1.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20261120P00001500) | 28 | 0.00 | 0.00 | 0.00% | 39.02% | 1.45 | 0 | | SPCE | 2.46 | 2,876,017 | [11-13 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20261113P00002000) | 21 | 0.04 | 0.04 | 1.63% | 20.66% | 1.39 | 7 | | SPCE | 2.46 | 2,876,017 | [10-30 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20261030P00003000) | 7 | 0.51 | -0.03 | -1.22% | -1.54% | 1.38 | 22 | | SPCE | 2.46 | 2,876,017 | [01-19 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20290119P00003000) | 819 | 1.30 | 0.76 | 30.89% | 65.52% | 1.35 | 0 | | SPCE | 2.46 | 2,876,017 | [01-19 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20290119P00002500) | 819 | 1.06 | 1.02 | 41.46% | 72.86% | 1.31 | 0 | | SPCE | 2.46 | 2,876,017 | [01-19 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20290119P00002000) | 819 | 0.72 | 0.72 | 29.27% | 67.82% | 1.29 | 31 | | SPCE | 2.46 | 2,876,017 | [01-19 1.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20290119P00001500) | 819 | 0.36 | 0.36 | 14.63% | 62.86% | 1.27 | 4 | | SPCE | 2.46 | 2,876,017 | [11-20 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20261120P00003000) | 28 | 0.40 | -0.14 | -5.69% | -6.80% | 1.20 | 8 | | SPCE | 2.46 | 2,876,017 | [01-21 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20280121P00002000) | 455 | 0.67 | 0.67 | 27.24% | 63.13% | 1.14 | 3 | | SPCE | 2.46 | 2,876,017 | [10-30 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20261030P00002000) | 7 | 0.00 | 0.00 | 0.00% | 18.70% | 1.13 | 11 | | SPCE | 2.46 | 2,876,017 | [01-21 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20280121P00002500) | 455 | 0.95 | 0.91 | 36.99% | 60.26% | 1.12 | 0 | | SPCE | 2.46 | 2,876,017 | [01-21 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20280121P00003000) | 455 | 1.38 | 0.84 | 34.15% | 77.78% | 1.09 | 5 | | SPCE | 2.46 | 2,876,017 | [10-23 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20261023P00002000) | 0 | 0.00 | 0.00 | 0.00% | 18.70% | 1.08 | 12 | | SPCE | 2.46 | 2,876,017 | [10-23 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20261023P00002500) | 0 | 0.01 | -0.03 | -1.22% | -1.22% | 1.08 | 313 | | SPCE | 2.46 | 2,876,017 | [10-23 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20261023P00003000) | 0 | 0.41 | -0.13 | -5.28% | -6.34% | 1.08 | 30 | | SPCE | 2.46 | 2,876,017 | [01-21 1.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20280121P00001500) | 455 | 0.38 | 0.38 | 15.45% | 64.42% | 1.06 | 0 | | SPCE | 2.46 | 2,876,017 | [11-13 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20261113P00002500) | 21 | 0.01 | -0.03 | -1.22% | -1.22% | 1.01 | 7 | | SPCE | 2.46 | 2,876,017 | [04-16 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20270416P00003000) | 175 | 0.77 | 0.23 | 9.35% | 13.61% | 0.99 | 1 | | SPCE | 2.46 | 2,876,017 | [11-27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20261127P00002500) | 35 | 0.26 | 0.22 | 8.94% | 10.00% | 0.98 | 1,735 | | SPCE | 2.46 | 2,876,017 | [11-13 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20261113P00003000) | 21 | 0.54 | 0.00 | 0.00% | 0.00% | 0.98 | 5 | | SPCE | 2.46 | 2,876,017 | [01-15 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20270115P00003000) | 84 | 0.71 | 0.17 | 6.91% | 9.71% | 0.97 | 1 | | SPCE | 2.46 | 2,876,017 | [04-16 1.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20270416P00001500) | 175 | 0.01 | 0.01 | 0.41% | 39.59% | 0.96 | 0 | | SPCE | 2.46 | 2,876,017 | [04-16 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20270416P00002500) | 175 | 0.41 | 0.37 | 15.04% | 18.05% | 0.96 | 1 | | SPCE | 2.46 | 2,876,017 | [01-15 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20270115P00002000) | 84 | 0.16 | 0.16 | 6.50% | 26.96% | 0.94 | 166 | | SPCE | 2.46 | 2,876,017 | [04-16 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20270416P00002000) | 175 | 0.13 | 0.13 | 5.28% | 25.32% | 0.93 | 5 | | SPCE | 2.46 | 2,876,017 | [11-27 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20261127P00003000) | 35 | 0.63 | 0.09 | 3.66% | 4.92% | 0.92 | 139 | | SPCE | 2.46 | 2,876,017 | [12-18 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20261218P00002500) | 56 | 0.14 | 0.10 | 4.07% | 4.31% | 0.91 | 8 | | SPCE | 2.46 | 2,876,017 | [01-15 1.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20270115P00001500) | 84 | 0.00 | 0.00 | 0.00% | 39.02% | 0.90 | 0 | | SPCE | 2.46 | 2,876,017 | [11-27 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20261127P00002000) | 35 | 0.06 | 0.06 | 2.44% | 21.67% | 0.89 | 250 | | SPCE | 2.46 | 2,876,017 | [11-20 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20261120P00002000) | 28 | 0.05 | 0.05 | 2.03% | 21.16% | 0.89 | 6 | | SPCE | 2.46 | 2,876,017 | [11-06 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20261106P00002000) | 14 | 0.01 | 0.01 | 0.41% | 19.18% | 0.86 | 6 | | SPCE | 2.46 | 2,876,017 | [01-15 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20270115P00002500) | 84 | 0.28 | 0.24 | 9.76% | 11.01% | 0.85 | 24 | | SPCE | 2.46 | 2,876,017 | [11-20 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20261120P00002500) | 28 | 0.04 | 0.00 | 0.00% | 0.00% | 0.84 | 126 | | SPCE | 2.46 | 2,876,017 | [12-18 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20261218P00002000) | 56 | 0.04 | 0.04 | 1.63% | 20.66% | 0.82 | 1 | | SPCE | 2.46 | 2,876,017 | [11-06 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20261106P00003000) | 14 | 0.49 | -0.05 | -2.03% | -2.54% | 0.80 | 2 | | SPCE | 2.46 | 2,876,017 | [11-06 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20261106P00002500) | 14 | 0.00 | -0.04 | -1.63% | -1.63% | 0.77 | 13 | | SPCE | 2.46 | 2,876,017 | [10-30 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20261030P00002500) | 7 | 0.11 | 0.07 | 2.85% | 2.98% | 0.76 | 65 | | SPCE | 2.46 | 2,876,017 | [12-18 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCE%20%20261218P00003000) | 56 | 0.48 | -0.06 | -2.44% | -3.03% | 0.62 | 0 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/SPCE.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/SPCE.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/SPCE.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/SPCE.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/SPCE.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/SPCE.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/SPCE.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/SPCE.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/SPCE.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/SPCE.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/SPCE.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/SPCE.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/SPCE.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/SPCE.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/SPCE.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt