Bear Put Options for NDX


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Long Put

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Short Put

	LEG VOLUME

	SPREAD

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 4, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Long Put				Short Put				Debit	Spread	Spread Ratio	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Debit	Spread	Spread Ratio	Net IVol

1	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	7000.00	1.518	0	0	19.90	9300.00	467.34	1.24
2	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	6500.00	1.494	0	0	19.90	9800.00	492.46	1.22
3	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	8000.00	1.248	0	0	19.90	8300.00	417.09	0.97
4	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	8500.00	1.185	0	0	19.90	7800.00	391.96	0.91
5	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	7500.00	1.184	0	0	19.90	8800.00	442.21	0.91
6	NDX	17878.80	17 May '24	43	16300.00	0.222	73.20	21	6500.00	0.969	0	0	73.20	9800.00	133.88	0.75
7	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	9000.00	1.018	0	0	19.90	7300.00	366.83	0.74
8	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	9500.00	0.993	0	0	19.90	6800.00	341.71	0.72
9	NDX	17878.80	17 May '24	43	16300.00	0.222	73.20	21	7000.00	0.894	0	0	73.20	9300.00	127.05	0.67
10	NDX	17878.80	17 May '24	43	16300.00	0.222	73.20	21	7500.00	0.875	0	0	73.20	8800.00	120.22	0.65
11	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	10000.00	0.885	0	0	19.90	6300.00	316.58	0.61
12	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	10600.00	0.859	0	0	19.90	5700.00	286.43	0.59
13	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	10800.00	0.845	0	0	19.90	5500.00	276.38	0.57
14	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	10900.00	0.818	0	0	19.90	5400.00	271.36	0.54
15	NDX	17878.80	17 May '24	43	16300.00	0.222	73.20	21	8000.00	0.747	0	0	73.20	8300.00	113.39	0.52
16	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	10700.00	0.782	0	0	19.90	5600.00	281.41	0.51
17	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	7000.00	0.714	0	0	149.80	9300.00	62.08	0.50
18	NDX	17878.80	17 May '24	43	16300.00	0.222	73.20	21	8500.00	0.721	0	0	73.20	7800.00	106.56	0.50
19	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	6500.00	0.690	0	0	149.80	9800.00	65.42	0.48
20	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	11100.00	0.742	0.05	0	19.85	5200.00	261.96	0.47
21	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	10500.00	0.741	0	0	19.90	5800.00	291.46	0.47
22	NDX	17878.80	17 May '24	43	16300.00	0.222	73.20	21	9000.00	0.689	0	0	73.20	7300.00	99.73	0.47
23	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	11000.00	0.705	0.15	0	19.75	5300.00	268.35	0.43
24	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	11300.00	0.695	0	0	19.90	5000.00	251.26	0.42
25	NDX	17878.80	20 Dec '24	260	16300.00	0.225	519.60	0	4200.00	0.640	0	0	519.60	12100.00	23.29	0.42
26	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	11200.00	0.687	0	2	19.90	5100.00	256.28	0.41
27	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	11500.00	0.685	0	0	19.90	4800.00	241.21	0.41
28	NDX	17878.80	20 Dec '24	260	16300.00	0.225	519.60	0	4000.00	0.632	0.90	0	518.70	12300.00	23.71	0.41
29	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	11400.00	0.673	0	0	19.90	4900.00	246.23	0.40
30	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	11900.00	0.673	0	0	19.90	4400.00	221.11	0.40
31	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	11600.00	0.673	0	0	19.90	4700.00	236.18	0.40
32	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	7500.00	0.611	0	0	149.80	8800.00	58.74	0.40
33	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	12100.00	0.670	0.05	0	19.85	4200.00	211.59	0.40
34	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	11700.00	0.666	0	0	19.90	4600.00	231.16	0.39
35	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	11800.00	0.659	0	0	19.90	4500.00	226.13	0.39
36	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	8400.00	0.598	0	0	149.80	7900.00	52.74	0.39
37	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	12200.00	0.658	0	0	19.90	4100.00	206.03	0.39
38	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	8000.00	0.596	0	0	149.80	8300.00	55.41	0.38
39	NDX	17878.80	20 Dec '24	260	16300.00	0.225	519.60	0	4400.00	0.603	0.05	0	519.55	11900.00	22.90	0.38
40	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	12000.00	0.651	0	0	19.90	4300.00	216.08	0.38
41	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	8100.00	0.589	0.05	0	149.75	8200.00	54.76	0.38
42	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	12300.00	0.646	0	0	19.90	4000.00	201.01	0.37
43	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	8200.00	0.580	0	0	149.80	8100.00	54.07	0.37
44	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	12400.00	0.636	0	0	19.90	3900.00	195.98	0.36
45	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	8300.00	0.573	0	0	149.80	8000.00	53.40	0.36
46	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	8500.00	0.569	0	0	149.80	7800.00	52.07	0.36
47	NDX	17878.80	20 Dec '24	260	16300.00	0.225	519.60	0	4500.00	0.578	0	0	519.60	11800.00	22.71	0.35
48	NDX	17878.80	20 Dec '24	260	16300.00	0.225	519.60	0	4600.00	0.578	0	0	519.60	11700.00	22.52	0.35
49	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	12500.00	0.625	0	0	19.90	3800.00	190.95	0.35
50	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	12600.00	0.621	0	0	19.90	3700.00	185.93	0.35
51	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	8600.00	0.556	0	0	149.80	7700.00	51.40	0.34
52	NDX	17878.80	20 Dec '24	260	16300.00	0.225	519.60	0	5000.00	0.569	0.15	0	519.45	11300.00	21.75	0.34
53	NDX	17878.80	17 May '24	43	16300.00	0.222	73.20	21	9500.00	0.563	0	0	73.20	6800.00	92.90	0.34
54	NDX	17878.80	20 Dec '24	260	16300.00	0.225	519.60	0	4800.00	0.563	0	0	519.60	11500.00	22.13	0.34
55	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	8700.00	0.544	0	0	149.80	7600.00	50.73	0.33
56	NDX	17878.80	17 May '24	43	16300.00	0.222	73.20	21	10600.00	0.554	1.50	0	71.70	5700.00	79.50	0.33
57	NDX	17878.80	20 Dec '24	260	16300.00	0.225	519.60	0	5300.00	0.555	0	0	519.60	11000.00	21.17	0.33
58	NDX	17878.80	20 Dec '24	260	16300.00	0.225	519.60	0	5100.00	0.554	0	0	519.60	11200.00	21.56	0.33
59	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	12800.00	0.600	0.30	0	19.60	3500.00	178.57	0.33
60	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	8800.00	0.537	0	0	149.80	7500.00	50.07	0.33
61	NDX	17878.80	20 Dec '24	260	16300.00	0.225	519.60	0	5200.00	0.546	0	0	519.60	11100.00	21.36	0.32
62	NDX	17878.80	17 May '24	43	16300.00	0.222	73.20	21	10000.00	0.542	0	0	73.20	6300.00	86.07	0.32
63	NDX	17878.80	20 Dec '24	260	16300.00	0.225	519.60	0	5400.00	0.545	0	0	519.60	10900.00	20.98	0.32
64	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	8900.00	0.531	0	0	149.80	7400.00	49.40	0.32
65	NDX	17878.80	17 May '24	43	16300.00	0.222	73.20	21	10900.00	0.540	0	0	73.20	5400.00	73.77	0.32
66	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	9300.00	0.527	0.20	0	149.60	7000.00	46.79	0.32
67	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	12700.00	0.587	0.15	0	19.75	3600.00	182.28	0.31
68	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	12900.00	0.583	0.45	0	19.45	3400.00	174.81	0.31
69	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	9100.00	0.517	0	0	149.80	7200.00	48.06	0.31
70	NDX	17878.80	20 Dec '24	260	16300.00	0.225	519.60	0	5700.00	0.528	0.25	0	519.35	10600.00	20.41	0.30
71	NDX	17878.80	17 May '24	43	16300.00	0.222	73.20	21	10500.00	0.525	0	0	73.20	5800.00	79.23	0.30
72	NDX	17878.80	20 Dec '24	260	16300.00	0.225	519.60	0	5500.00	0.528	0	0	519.60	10800.00	20.79	0.30
73	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	13300.00	0.573	1.10	0	18.80	3000.00	159.57	0.30
74	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	9200.00	0.512	0.10	0	149.70	7100.00	47.43	0.30
75	NDX	17878.80	20 Dec '24	260	16300.00	0.225	519.60	0	5800.00	0.525	0.50	0	519.10	10500.00	20.23	0.30
76	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	13000.00	0.572	0.60	0	19.30	3300.00	170.98	0.30
77	NDX	17878.80	20 Dec '24	260	16300.00	0.225	519.60	0	5600.00	0.523	0	0	519.60	10700.00	20.59	0.30
78	NDX	17878.80	17 May '24	43	16300.00	0.222	73.20	21	10800.00	0.520	0	0	73.20	5500.00	75.14	0.30
79	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	9000.00	0.502	0	0	149.80	7300.00	48.73	0.29
80	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	9400.00	0.502	0.35	0	149.45	6900.00	46.17	0.29
81	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	9500.00	0.497	0.55	0	149.25	6800.00	45.56	0.29
82	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	9600.00	0.493	0.70	0	149.10	6700.00	44.94	0.28
83	NDX	17878.80	17 May '24	43	16300.00	0.222	73.20	21	11100.00	0.502	0.25	0	72.95	5200.00	71.28	0.28
84	NDX	17878.80	17 May '24	43	16300.00	0.222	73.20	21	10700.00	0.502	0.50	0	72.70	5600.00	77.03	0.28
85	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	10000.00	0.490	1.45	0	148.35	6300.00	42.47	0.28
86	NDX	17878.80	20 Dec '24	260	16300.00	0.225	519.60	0	6100.00	0.503	1.45	0	518.15	10200.00	19.69	0.28
87	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	9700.00	0.488	0.85	0	148.95	6600.00	44.31	0.28
88	NDX	17878.80	17 May '24	43	16300.00	0.222	73.20	21	11200.00	0.497	0.45	0	72.75	5100.00	70.10	0.27
89	NDX	17878.80	20 Dec '24	260	16300.00	0.225	519.60	0	5900.00	0.499	0.80	0	518.80	10400.00	20.05	0.27
90	NDX	17878.80	20 Dec '24	260	16300.00	0.225	519.60	0	6000.00	0.497	1.15	0	518.45	10300.00	19.87	0.27
91	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	9800.00	0.483	1.05	0	148.75	6500.00	43.70	0.27
92	NDX	17878.80	20 Dec '24	260	16300.00	0.225	519.60	0	6200.00	0.495	1.80	0	517.80	10100.00	19.51	0.27
93	NDX	17878.80	17 May '24	43	16300.00	0.222	73.20	21	11300.00	0.492	0.60	0	72.60	5000.00	68.87	0.27
94	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	13100.00	0.542	0.75	0	19.15	3200.00	167.10	0.27
95	NDX	17878.80	21 Jun '24	78	16300.00	0.212	149.80	0	9900.00	0.479	1.25	0	148.55	6400.00	43.08	0.27
96	NDX	17878.80	17 May '24	43	16300.00	0.222	73.20	21	11400.00	0.487	0.80	0	72.40	4900.00	67.68	0.26
97	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	13500.00	0.535	1.50	94	18.40	2800.00	152.17	0.26
98	NDX	17878.80	20 Dec '24	260	16300.00	0.225	519.60	0	6400.00	0.486	2.55	0	517.05	9900.00	19.15	0.26
99	NDX	17878.80	20 Dec '24	260	16300.00	0.225	519.60	0	6300.00	0.484	2.15	0	517.45	10000.00	19.33	0.26
100	NDX	17878.80	19 Apr '24	15	16300.00	0.273	19.90	200	13600.00	0.532	1.65	35	18.25	2700.00	147.95	0.26

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

portfolio manager the most volatile stocks options straddle open interest percentage change stock market trading leverage stock market options trading risk stock symbol look up stock options strategy what is a strike price in options options pricing historical option price quotes stock volume and open interest vertical spreads what is a strike price stock option probability calculator investment portfolio analysis call spreads

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.

Option Spread Screener Report Date: 04-04 04-03 04-02 04-01 03-29 03-28

Option Spread Screener Report Date: