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
SPREAD
MONTHS
Screener Options
Subscribers can save settings 
     
Data is delayed from April 4, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Short Put Long Put Debit Spread Net
IVol
Expiry Strike IVol Price Volume Expiry Strike IVol Price Volume
1 IWM 203.73 5 Apr '24 280.00 0.191 0.01 0 21 Jun '24 285.00 0.249 0.01 0  0 5.00 0.06
2 IWM 203.73 5 Apr '24 270.00 0.191 0.01 0 21 Jun '24 275.00 0.236 0.02 0 -0.01 5.00 0.05
3 IWM 203.73 5 Apr '24 265.00 0.191 0.01 0 21 Jun '24 270.00 0.231 0.03 1 -0.02 5.00 0.04
4 IWM 203.73 5 Apr '24 202.50 0.191 2.36 230 21 Jun '24 203.00 0.230 9.14 152 -6.78 0.50 0.04
5 IWM 203.73 5 Apr '24 202.50 0.191 2.36 230 28 Jun '24 203.00 0.228 9.52 57 -7.16 0.50 0.04
6 IWM 203.73 5 Apr '24 203.00 0.191 2.00 1,425 21 Jun '24 204.00 0.227 8.58 58 -6.58 1.00 0.04
7 IWM 203.73 5 Apr '24 203.00 0.191 2.00 1,425 28 Jun '24 204.00 0.226 8.96 134 -6.96 1.00 0.04
8 IWM 203.73 5 Apr '24 204.00 0.191 1.40 4,843 21 Jun '24 205.00 0.225 8.04 504 -6.64 1.00 0.03
9 IWM 203.73 5 Apr '24 204.00 0.191 1.40 4,843 28 Jun '24 205.00 0.224 8.42 7 -7.02 1.00 0.03
10 IWM 203.73 5 Apr '24 260.00 0.191 0.01 0 21 Jun '24 265.00 0.224 0.04 0 -0.03 5.00 0.03
11 IWM 203.73 5 Apr '24 205.00 0.191 0.94 12,213 21 Jun '24 206.00 0.223 7.53 133 -6.59 1.00 0.03
12 IWM 203.73 5 Apr '24 205.00 0.191 0.94 12,213 28 Jun '24 206.00 0.222 7.91 19 -6.97 1.00 0.03
13 IWM 203.73 5 Apr '24 206.00 0.191 0.58 12,334 28 Jun '24 207.00 0.221 7.42 2 -6.84 1.00 0.03
14 IWM 203.73 5 Apr '24 206.00 0.191 0.58 12,334 21 Jun '24 207.00 0.221 7.03 58 -6.45 1.00 0.03
15 IWM 203.73 5 Apr '24 260.00 0.191 0.01 0 28 Jun '24 265.00 0.221 0.05 175 -0.04 5.00 0.03
16 IWM 203.73 5 Apr '24 207.50 0.191 0.25 5,914 21 Jun '24 208.00 0.220 6.56 173 -6.31 0.50 0.03
17 IWM 203.73 5 Apr '24 207.50 0.191 0.25 5,914 28 Jun '24 208.00 0.220 6.95 5 -6.70 0.50 0.03
18 IWM 203.73 5 Apr '24 208.00 0.191 0.18 48,233 21 Jun '24 209.00 0.219 6.11 92 -5.93 1.00 0.03
19 IWM 203.73 5 Apr '24 208.00 0.191 0.18 48,233 28 Jun '24 209.00 0.219 6.50 6 -6.32 1.00 0.03
20 IWM 203.73 5 Apr '24 255.00 0.191 0.01 0 21 Jun '24 260.00 0.219 0.06 0 -0.05 5.00 0.03
21 IWM 203.73 5 Apr '24 209.00 0.191 0.10 16,198 21 Jun '24 210.00 0.217 5.69 1,871 -5.59 1.00 0.03
22 IWM 203.73 5 Apr '24 209.00 0.191 0.10 16,198 28 Jun '24 210.00 0.217 6.07 164 -5.97 1.00 0.03
23 IWM 203.73 5 Apr '24 210.00 0.191 0.05 18,112 28 Jun '24 211.00 0.216 5.66 3 -5.61 1.00 0.03
24 IWM 203.73 5 Apr '24 210.00 0.191 0.05 18,112 21 Jun '24 211.00 0.216 5.28 291 -5.23 1.00 0.03
25 IWM 203.73 5 Apr '24 255.00 0.191 0.01 0 28 Jun '24 260.00 0.216 0.08 304 -0.07 5.00 0.03
26 IWM 203.73 5 Apr '24 211.00 0.191 0.03 11,708 28 Jun '24 212.00 0.215 5.27 48 -5.24 1.00 0.02
27 IWM 203.73 5 Apr '24 211.00 0.191 0.03 11,708 21 Jun '24 212.00 0.215 4.90 184 -4.87 1.00 0.02
28 IWM 203.73 5 Apr '24 212.50 0.191 0.02 1,748 28 Jun '24 213.00 0.214 4.90 1 -4.88 0.50 0.02
29 IWM 203.73 5 Apr '24 212.50 0.191 0.02 1,748 21 Jun '24 213.00 0.214 4.54 174 -4.52 0.50 0.02
30 IWM 203.73 5 Apr '24 250.00 0.191 0.01 0 21 Jun '24 255.00 0.213 0.09 5 -0.08 5.00 0.02
31 IWM 203.73 5 Apr '24 213.00 0.191 0.02 1,950 21 Jun '24 214.00 0.213 4.20 45 -4.18 1.00 0.02
32 IWM 203.73 5 Apr '24 213.00 0.191 0.02 1,950 28 Jun '24 214.00 0.213 4.55 9 -4.53 1.00 0.02
33 IWM 203.73 5 Apr '24 214.00 0.191 0.01 639 21 Jun '24 215.00 0.213 3.88 368 -3.87 1.00 0.02
34 IWM 203.73 5 Apr '24 214.00 0.191 0.01 639 28 Jun '24 215.00 0.213 4.23 88 -4.22 1.00 0.02
35 IWM 203.73 5 Apr '24 215.00 0.191 0.01 1,333 21 Jun '24 216.00 0.211 3.57 97 -3.56 1.00 0.02
36 IWM 203.73 5 Apr '24 250.00 0.191 0.01 0 28 Jun '24 255.00 0.211 0.11 0 -0.10 5.00 0.02
37 IWM 203.73 5 Apr '24 216.00 0.191 0.01 314 21 Jun '24 217.00 0.211 3.29 136 -3.28 1.00 0.02
38 IWM 203.73 5 Apr '24 218.00 0.191 0.01 17 21 Jun '24 219.00 0.209 2.78 202 -2.77 1.00 0.02
39 IWM 203.73 5 Apr '24 219.00 0.191 0.01 5 28 Jun '24 220.00 0.209 2.85 109 -2.84 1.00 0.02
40 IWM 203.73 5 Apr '24 219.00 0.191 0.01 5 21 Jun '24 220.00 0.208 2.55 1,451 -2.54 1.00 0.02
41 IWM 203.73 5 Apr '24 220.00 0.191 0.01 58 21 Jun '24 221.00 0.208 2.33 3,542 -2.32 1.00 0.02
42 IWM 203.73 5 Apr '24 245.00 0.191 0.01 0 28 Jun '24 250.00 0.208 0.17 448 -0.16 5.00 0.02
43 IWM 203.73 5 Apr '24 221.00 0.191 0.01 4 21 Jun '24 222.00 0.207 2.13 4 -2.12 1.00 0.02
44 IWM 203.73 5 Apr '24 245.00 0.191 0.01 0 21 Jun '24 250.00 0.207 0.13 256 -0.12 5.00 0.02
45 IWM 203.73 5 Apr '24 224.00 0.191 0.01 0 28 Jun '24 225.00 0.206 1.86 1,707 -1.85 1.00 0.02
46 IWM 203.73 5 Apr '24 223.00 0.191 0.01 0 21 Jun '24 224.00 0.206 1.78 38 -1.77 1.00 0.02
47 IWM 203.73 5 Apr '24 224.00 0.191 0.01 0 21 Jun '24 225.00 0.206 1.62 10,229 -1.61 1.00 0.02
48 IWM 203.73 5 Apr '24 240.00 0.191 0.01 0 28 Jun '24 245.00 0.205 0.28 22 -0.27 5.00 0.01
49 IWM 203.73 5 Apr '24 229.00 0.191 0.01 0 28 Jun '24 230.00 0.205 1.18 16 -1.17 1.00 0.01
50 IWM 203.73 5 Apr '24 237.00 0.191 0.01 6 28 Jun '24 240.00 0.204 0.45 53 -0.44 3.00 0.01
51 IWM 203.73 5 Apr '24 240.00 0.191 0.01 0 21 Jun '24 245.00 0.204 0.21 5 -0.20 5.00 0.01
52 IWM 203.73 5 Apr '24 234.00 0.191 0.01 0 28 Jun '24 235.00 0.204 0.73 15 -0.72 1.00 0.01
53 IWM 203.73 5 Apr '24 229.00 0.191 0.01 0 21 Jun '24 230.00 0.204 0.99 3,403 -0.98 1.00 0.01
54 IWM 203.73 5 Apr '24 237.00 0.191 0.01 6 21 Jun '24 240.00 0.203 0.35 7,622 -0.34 3.00 0.01
55 IWM 203.73 5 Apr '24 234.00 0.191 0.01 0 21 Jun '24 235.00 0.203 0.59 117 -0.58 1.00 0.01
56 IWM 203.73 8 Apr '24 210.00 0.207 0.17 4,017 28 Jun '24 211.00 0.216 5.66 3 -5.49 1.00 0.01
57 IWM 203.73 8 Apr '24 210.00 0.207 0.17 4,017 21 Jun '24 211.00 0.216 5.28 291 -5.11 1.00 0.01
58 IWM 203.73 8 Apr '24 209.00 0.209 0.28 2,225 21 Jun '24 210.00 0.217 5.69 1,871 -5.41 1.00 0.01
59 IWM 203.73 8 Apr '24 209.00 0.209 0.28 2,225 28 Jun '24 210.00 0.217 6.07 164 -5.79 1.00 0.01
60 IWM 203.73 8 Apr '24 211.00 0.207 0.11 1,255 28 Jun '24 212.00 0.215 5.27 48 -5.16 1.00 0.01
61 IWM 203.73 8 Apr '24 211.00 0.207 0.11 1,255 21 Jun '24 212.00 0.215 4.90 184 -4.79 1.00 0.01
62 IWM 203.73 8 Apr '24 208.00 0.211 0.43 3,195 21 Jun '24 209.00 0.219 6.11 92 -5.68 1.00 0.01
63 IWM 203.73 8 Apr '24 208.00 0.211 0.43 3,195 28 Jun '24 209.00 0.219 6.50 6 -6.07 1.00 0.01
64 IWM 203.73 8 Apr '24 213.00 0.209 0.04 395 21 Jun '24 214.00 0.213 4.20 45 -4.16 1.00 0.00
65 IWM 203.73 8 Apr '24 213.00 0.209 0.04 395 28 Jun '24 214.00 0.213 4.55 9 -4.51 1.00 0.00
66 IWM 203.73 8 Apr '24 206.00 0.219 0.96 4,620 28 Jun '24 207.00 0.221 7.42 2 -6.46 1.00 0.00
67 IWM 203.73 8 Apr '24 206.00 0.219 0.96 4,620 21 Jun '24 207.00 0.221 7.03 58 -6.07 1.00 0.00
68 IWM 203.73 30 Sep '24 210.00 0.213 10.69 279 15 Nov '24 211.00 0.216 12.31 2 -1.62 1.00 0.00
69 IWM 203.73 30 Sep '24 250.00 0.199 1.25 21 15 Nov '24 255.00 0.201 1.61 0 -0.36 5.00 0.00
70 IWM 203.73 30 Sep '24 245.00 0.199 1.67 0 15 Nov '24 250.00 0.201 2.08 20 -0.41 5.00 0.00
71 IWM 203.73 30 Sep '24 214.00 0.211 8.88 4 15 Nov '24 215.00 0.212 10.48 0 -1.60 1.00 0.00
72 IWM 203.73 30 Sep '24 255.00 0.201 0.95 0 15 Nov '24 260.00 0.202 1.26 0 -0.31 5.00 0.00
73 IWM 203.73 30 Sep '24 260.00 0.202 0.72 0 15 Nov '24 265.00 0.204 1.00 0 -0.28 5.00 0.00
74 IWM 203.73 30 Sep '24 265.00 0.204 0.56 0 15 Nov '24 270.00 0.206 0.79 1 -0.23 5.00 0.00
75 IWM 203.73 19 Jul '24 220.00 0.208 3.76 80 20 Sep '24 221.00 0.209 5.96 0 -2.20 1.00 0.00
76 IWM 203.73 19 Jul '24 208.00 0.219 8.16 20 20 Sep '24 209.00 0.220 10.80 194 -2.64 1.00 0.00
77 IWM 203.73 30 Sep '24 240.00 0.200 2.23 6 15 Nov '24 245.00 0.201 2.63 0 -0.40 5.00 0.00
78 IWM 203.73 19 Jul '24 213.00 0.214 6.01 0 20 Sep '24 214.00 0.215 8.52 163 -2.51 1.00 0.00
79 IWM 203.73 21 Jun '24 219.00 0.209 2.84 202 16 Aug '24 220.00 0.210 4.87 125 -2.03 1.00 0.00
80 IWM 203.73 19 Jul '24 214.00 0.213 5.64 11 20 Sep '24 215.00 0.214 8.11 170 -2.47 1.00 0.00
81 IWM 203.73 30 Sep '24 205.00 0.221 13.35 13 15 Nov '24 206.00 0.222 14.74 4 -1.39 1.00 0.00
82 IWM 203.73 19 Jul '24 215.00 0.212 5.28 22 20 Sep '24 216.00 0.213 7.72 154 -2.44 1.00 0.00
83 IWM 203.73 30 Sep '24 206.00 0.219 12.81 0 15 Nov '24 207.00 0.220 14.21 0 -1.40 1.00 0.00
84 IWM 203.73 19 Jul '24 211.00 0.216 6.81 2 20 Sep '24 212.00 0.217 9.39 1,203 -2.58 1.00 0.00
85 IWM 203.73 19 Jul '24 216.00 0.211 4.94 27 20 Sep '24 217.00 0.212 7.34 164 -2.40 1.00 0.00
86 IWM 203.73 19 Jul '24 209.00 0.218 7.69 63 20 Sep '24 210.00 0.219 10.32 15 -2.63 1.00 0.00
87 IWM 203.73 19 Jul '24 218.00 0.210 4.31 2 20 Sep '24 219.00 0.211 6.62 0 -2.31 1.00 0.00
88 IWM 203.73 19 Jul '24 210.00 0.217 7.24 36 20 Sep '24 211.00 0.218 9.84 191 -2.60 1.00 0.00
89 IWM 203.73 19 Jul '24 219.00 0.209 4.03 3 20 Sep '24 220.00 0.210 6.28 15 -2.25 1.00 0.00
90 IWM 203.73 21 Jun '24 218.00 0.210 3.08 101 16 Aug '24 219.00 0.211 5.18 20 -2.10 1.00 0.00
91 IWM 203.73 19 Jul '24 206.00 0.222 9.16 2 20 Sep '24 207.00 0.223 11.83 482 -2.67 1.00 0.00
92 IWM 203.73 21 Jun '24 220.00 0.208 2.60 1,451 16 Aug '24 221.00 0.209 4.58 5 -1.98 1.00 0.00
93 IWM 203.73 28 Jun '24 214.00 0.213 4.61 9 16 Aug '24 215.00 0.214 6.55 839 -1.94 1.00 0.00
94 IWM 203.73 21 Jun '24 224.00 0.206 1.82 38 16 Aug '24 225.00 0.207 3.56 39 -1.74 1.00 0.00
95 IWM 203.73 21 Jun '24 214.00 0.213 4.26 45 16 Aug '24 215.00 0.214 6.55 839 -2.29 1.00 0.00
96 IWM 203.73 19 Jul '24 205.00 0.224 9.69 292 20 Sep '24 206.00 0.224 12.35 319 -2.66 1.00 0.00
97 IWM 203.73 21 Jun '24 221.00 0.208 2.39 3,542 16 Aug '24 222.00 0.208 4.30 242 -1.91 1.00 0.00
98 IWM 203.73 28 Jun '24 210.00 0.217 6.14 164 16 Aug '24 211.00 0.218 8.18 434 -2.04 1.00 0.00
99 IWM 203.73 21 Jun '24 240.00 0.203 0.37 7,622 16 Aug '24 245.00 0.203 0.90 109 -0.53 5.00 0.00
100 IWM 203.73 21 Jun '24 223.00 0.207 2.00 819 16 Aug '24 224.00 0.207 3.80 4 -1.80 1.00 0.00
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.