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   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 9, 2023. 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
Strike IVol Price Volume Strike IVol Price Volume
1 SPY 391.60 19 May '23 71 410.00 0.173 23.49 523 409.00 0.177 22.31 2 1.18 1.00 0.85 0.00
2 SPY 391.60 16 Mar '23 7 396.00 0.239 7.77 4,975 395.00 0.244 7.15 3,429 0.62 1.00 1.61 0.00
3 SPY 391.60 19 May '23 71 401.00 0.183 17.98 2,843 400.00 0.187 17.22 6,546 0.76 1.00 1.32 0.00
4 SPY 391.60 19 May '23 71 417.00 0.174 28.67 0 416.00 0.177 27.37 6 1.30 1.00 0.77 0.00
5 SPY 391.60 15 Mar '23 6 399.00 0.241 9.50 2,409 398.00 0.244 8.76 3,348 0.74 1.00 1.35 0.00
6 SPY 391.60 21 Apr '23 43 402.00 0.191 16.45 1,716 401.00 0.194 15.68 2,383 0.77 1.00 1.30 0.00
7 SPY 391.60 16 Mar '23 7 397.00 0.237 8.37 2,680 396.00 0.239 7.62 4,975 0.75 1.00 1.33 0.00
8 SPY 391.60 16 Mar '23 7 395.00 0.244 7.18 3,429 394.00 0.246 6.61 2,277 0.57 1.00 1.75 0.00
9 SPY 391.60 16 Mar '23 7 394.00 0.246 6.64 2,277 393.00 0.249 6.10 2,059 0.54 1.00 1.85 0.00
10 SPY 391.60 21 Apr '23 43 404.00 0.185 17.77 1,547 403.00 0.188 16.63 826 1.14 1.00 0.88 0.00
11 SPY 391.60 16 Mar '23 7 401.00 0.228 11.12 995 400.00 0.231 10.22 2,883 0.90 1.00 1.11 0.00
12 SPY 391.60 15 Mar '23 6 396.00 0.248 7.52 4,053 395.00 0.250 6.90 6,008 0.62 1.00 1.61 0.00
13 SPY 391.60 16 Mar '23 7 399.00 0.232 9.68 2,166 398.00 0.234 8.85 2,381 0.83 1.00 1.20 0.00
14 SPY 391.60 21 Apr '23 43 415.00 0.187 26.10 361 414.00 0.189 24.77 2 1.33 1.00 0.75 0.00
15 SPY 391.60 20 Mar '23 11 395.00 0.243 8.50 2,075 394.00 0.245 7.90 983 0.60 1.00 1.67 0.00
16 SPY 391.60 16 Mar '23 7 391.00 0.253 5.18 1,436 390.00 0.255 4.72 2,811 0.46 1.00 2.17 0.00
17 SPY 391.60 14 Mar '23 5 396.00 0.253 7.20 3,631 395.00 0.256 6.57 5,709 0.63 1.00 1.59 0.00
18 SPY 391.60 15 Mar '23 6 394.00 0.252 6.37 3,804 393.00 0.254 5.82 3,815 0.55 1.00 1.82 0.00
19 SPY 391.60 16 Mar '23 7 392.00 0.251 5.64 2,013 391.00 0.253 5.15 1,436 0.49 1.00 2.04 0.00
20 SPY 391.60 31 Mar '23 22 400.00 0.219 13.40 10,680 399.00 0.221 12.65 1,228 0.75 1.00 1.33 0.00
21 SPY 391.60 19 May '23 71 406.00 0.180 20.90 472 405.00 0.182 19.78 2,005 1.12 1.00 0.89 0.00
22 SPY 391.60 6 Apr '23 28 400.00 0.206 13.84 1,487 399.00 0.208 13.15 877 0.69 1.00 1.45 0.00
23 SPY 391.60 14 Mar '23 5 394.00 0.257 6.03 3,456 393.00 0.259 5.46 4,342 0.57 1.00 1.75 0.00
24 SPY 391.60 15 Mar '23 6 395.00 0.250 6.93 6,008 394.00 0.252 6.34 3,804 0.59 1.00 1.69 0.00
25 SPY 391.60 6 Apr '23 28 394.00 0.213 10.48 608 393.00 0.215 9.93 438 0.55 1.00 1.82 0.00
26 SPY 391.60 15 Mar '23 6 397.00 0.246 8.14 4,228 396.00 0.248 7.48 4,053 0.66 1.00 1.52 0.00
27 SPY 391.60 31 Mar '23 22 399.00 0.221 12.77 1,228 398.00 0.223 12.12 5,453 0.65 1.00 1.54 0.00
28 SPY 391.60 16 Jun '23 99 404.00 0.181 21.41 43 403.00 0.183 20.57 51 0.84 1.00 1.19 0.00
29 SPY 391.60 15 Mar '23 6 392.00 0.257 5.36 4,772 391.00 0.258 4.86 2,120 0.50 1.00 2.00 0.00
30 SPY 391.60 15 Mar '23 6 391.00 0.258 4.89 2,120 390.00 0.260 4.42 15,931 0.47 1.00 2.13 0.00
31 SPY 391.60 14 Mar '23 5 399.00 0.249 9.26 3,272 398.00 0.251 8.45 4,742 0.81 1.00 1.23 0.00
32 SPY 391.60 30 Jun '23 113 400.00 0.185 19.81 787 399.00 0.187 19.23 44 0.58 1.00 1.72 0.00
33 SPY 391.60 16 Mar '23 7 400.00 0.231 10.40 2,883 399.00 0.232 9.52 2,166 0.88 1.00 1.14 0.00
34 SPY 391.60 31 Mar '23 22 391.00 0.232 8.56 2,777 390.00 0.233 8.10 51,624 0.46 1.00 2.17 0.00
35 SPY 391.60 14 Apr '23 36 401.00 0.200 15.38 279 400.00 0.201 14.60 1,763 0.78 1.00 1.28 0.00
36 SPY 391.60 14 Mar '23 5 395.00 0.256 6.60 5,709 394.00 0.257 5.99 3,456 0.61 1.00 1.64 0.00
37 SPY 391.60 16 Mar '23 7 390.00 0.255 4.75 2,811 389.00 0.256 4.31 1,810 0.44 1.00 2.27 0.00
38 SPY 391.60 31 Mar '23 22 396.00 0.225 11.03 1,864 395.00 0.226 10.46 3,380 0.57 1.00 1.75 0.00
39 SPY 391.60 16 Mar '23 7 404.00 0.225 13.51 48 403.00 0.226 12.51 160 1.00 1.00 1.00 0.00
40 SPY 391.60 15 Mar '23 6 401.00 0.239 10.98 2,203 400.00 0.240 10.11 3,958 0.87 1.00 1.15 0.00
41 SPY 391.60 6 Apr '23 28 391.00 0.217 9.08 622 390.00 0.219 8.59 3,393 0.49 1.00 2.04 0.00
42 SPY 391.60 31 Mar '23 22 394.00 0.227 9.98 2,876 393.00 0.229 9.45 8,939 0.53 1.00 1.89 0.00
43 SPY 391.60 14 Apr '23 36 394.00 0.208 11.43 323 393.00 0.210 10.91 359 0.52 1.00 1.92 0.00
44 SPY 391.60 14 Apr '23 36 390.00 0.214 9.63 1,234 389.00 0.215 9.17 353 0.46 1.00 2.17 0.00
45 SPY 391.60 14 Apr '23 36 392.00 0.211 10.50 454 391.00 0.213 10.01 298 0.49 1.00 2.04 0.00
46 SPY 391.60 15 Mar '23 6 390.00 0.260 4.45 15,931 389.00 0.261 4.01 3,776 0.44 1.00 2.27 0.00
47 SPY 391.60 21 Apr '23 43 391.00 0.205 10.60 3,384 390.00 0.207 10.14 25,981 0.46 1.00 2.17 0.00
48 SPY 391.60 31 Mar '23 22 392.00 0.230 9.02 1,798 391.00 0.232 8.53 2,777 0.49 1.00 2.04 0.00
49 SPY 391.60 31 Mar '23 22 390.00 0.233 8.13 51,624 389.00 0.235 7.68 845 0.45 1.00 2.22 0.00
50 SPY 391.60 14 Mar '23 5 397.00 0.252 7.85 3,701 396.00 0.253 7.17 3,631 0.68 1.00 1.47 0.00
51 SPY 391.60 6 Apr '23 28 392.00 0.216 9.53 858 391.00 0.217 9.02 622 0.51 1.00 1.96 0.00
52 SPY 391.60 14 Mar '23 5 391.00 0.262 4.50 1,983 390.00 0.263 4.03 16,224 0.47 1.00 2.13 0.00
53 SPY 391.60 24 Mar '23 15 392.00 0.254 8.24 3,211 391.00 0.255 7.74 1,376 0.50 1.00 2.00 0.00
54 SPY 391.60 24 Mar '23 15 399.00 0.246 12.12 1,949 398.00 0.247 11.42 938 0.70 1.00 1.43 0.00
55 SPY 391.60 6 Apr '23 28 396.00 0.211 11.51 223 395.00 0.212 10.93 1,992 0.58 1.00 1.72 0.00
56 SPY 391.60 21 Apr '23 43 390.00 0.207 10.18 25,981 389.00 0.208 9.73 1,184 0.45 1.00 2.22 0.00
57 SPY 391.60 14 Apr '23 36 391.00 0.213 10.06 298 390.00 0.214 9.58 1,234 0.48 1.00 2.08 0.00
58 SPY 391.60 19 May '23 71 396.00 0.192 15.21 792 395.00 0.193 14.70 1,892 0.51 1.00 1.96 0.00
59 SPY 391.60 21 Apr '23 43 392.00 0.204 11.04 3,084 391.00 0.205 10.56 3,384 0.48 1.00 2.08 0.00
60 SPY 391.60 6 Apr '23 28 390.00 0.219 8.65 3,393 389.00 0.220 8.17 1,611 0.48 1.00 2.08 0.00
61 SPY 391.60 15 Mar '23 6 400.00 0.240 10.23 3,958 399.00 0.241 9.39 2,409 0.84 1.00 1.19 0.00
62 SPY 391.60 21 Apr '23 43 400.00 0.194 15.14 15,297 399.00 0.196 14.52 2,933 0.62 1.00 1.61 0.00
63 SPY 391.60 30 Jun '23 113 390.00 0.196 15.40 1,725 389.00 0.197 14.95 22 0.45 1.00 2.22 0.00
64 SPY 391.60 16 Mar '23 7 402.00 0.227 11.90 2,016 401.00 0.228 10.95 995 0.95 1.00 1.05 0.00
65 SPY 391.60 21 Apr '23 43 394.00 0.202 11.97 4,492 393.00 0.203 11.45 2,656 0.52 1.00 1.92 0.00
66 SPY 391.60 21 Mar '23 12 395.00 0.240 8.69 708 394.00 0.241 8.08 1,473 0.61 1.00 1.64 0.00
67 SPY 391.60 14 Apr '23 36 397.00 0.205 12.96 312 396.00 0.206 12.38 389 0.58 1.00 1.72 0.00
68 SPY 391.60 19 May '23 71 405.00 0.182 20.29 2,005 404.00 0.184 19.19 67 1.10 1.00 0.91 0.00
69 SPY 391.60 21 Apr '23 43 395.00 0.200 12.45 19,892 394.00 0.202 11.92 4,492 0.53 1.00 1.89 0.00
70 SPY 391.60 21 Apr '23 43 396.00 0.199 12.95 6,266 395.00 0.200 12.41 19,892 0.54 1.00 1.85 0.00
71 SPY 391.60 31 Mar '23 22 395.00 0.226 10.49 3,380 394.00 0.227 9.94 2,876 0.55 1.00 1.82 0.00
72 SPY 391.60 14 Apr '23 36 396.00 0.206 12.44 389 395.00 0.207 11.87 1,264 0.57 1.00 1.75 0.00
73 SPY 391.60 14 Mar '23 5 392.00 0.260 4.98 3,522 391.00 0.262 4.47 1,983 0.51 1.00 1.96 0.00
74 SPY 391.60 24 Mar '23 15 390.00 0.256 7.32 5,011 389.00 0.257 6.86 8,736 0.46 1.00 2.17 0.00
75 SPY 391.60 14 Apr '23 36 395.00 0.207 11.93 1,264 394.00 0.208 11.38 323 0.55 1.00 1.82 0.00
76 SPY 391.60 16 Jun '23 99 394.00 0.193 16.27 1,121 393.00 0.194 15.79 12,925 0.48 1.00 2.08 0.00
77 SPY 391.60 18 Aug '23 162 395.00 0.195 20.26 297 394.00 0.196 19.74 44 0.52 1.00 1.92 0.00
78 SPY 391.60 14 Mar '23 5 390.00 0.263 4.05 16,224 389.00 0.264 3.61 6,602 0.44 1.00 2.27 0.00
79 SPY 391.60 24 Mar '23 15 391.00 0.255 7.77 1,376 390.00 0.256 7.29 5,011 0.48 1.00 2.08 0.00
80 SPY 391.60 19 May '23 71 392.00 0.196 13.40 571 391.00 0.197 12.92 617 0.48 1.00 2.08 0.00
81 SPY 391.60 13 Mar '23 4 397.00 0.211 6.87 13,159 396.00 0.212 6.10 13,135 0.77 1.00 1.30 0.00
82 SPY 391.60 24 Mar '23 15 397.00 0.248 10.90 635 396.00 0.249 10.29 1,040 0.61 1.00 1.64 0.00
83 SPY 391.60 16 Jun '23 99 390.00 0.197 14.61 56,492 389.00 0.199 14.17 96 0.44 1.00 2.27 0.00
84 SPY 391.60 24 Mar '23 15 395.00 0.250 9.77 7,872 394.00 0.251 9.20 1,895 0.57 1.00 1.75 0.00
85 SPY 391.60 24 Mar '23 15 394.00 0.251 9.24 1,895 393.00 0.252 8.69 2,152 0.55 1.00 1.82 0.00
86 SPY 391.60 19 May '23 71 391.00 0.197 12.98 617 390.00 0.199 12.51 6,254 0.47 1.00 2.13 0.00
87 SPY 391.60 16 Jun '23 99 400.00 0.186 19.07 12,408 399.00 0.187 18.52 410 0.55 1.00 1.82 0.00
88 SPY 391.60 16 Jun '23 99 391.00 0.196 15.01 124 390.00 0.197 14.56 56,492 0.45 1.00 2.22 0.00
89 SPY 391.60 19 May '23 71 394.00 0.194 14.29 472 393.00 0.195 13.79 1,556 0.50 1.00 2.00 0.00
90 SPY 391.60 16 Jun '23 99 399.00 0.187 18.58 410 398.00 0.188 18.04 4,013 0.54 1.00 1.85 0.00
91 SPY 391.60 16 Jun '23 99 392.00 0.195 15.42 467 391.00 0.196 14.96 124 0.46 1.00 2.17 0.00
92 SPY 391.60 21 Apr '23 43 397.00 0.198 13.47 3,762 396.00 0.199 12.91 6,266 0.56 1.00 1.79 0.00
93 SPY 391.60 30 Jun '23 113 394.00 0.192 17.07 51 393.00 0.193 16.55 46 0.52 1.00 1.92 0.00
94 SPY 391.60 19 May '23 71 390.00 0.199 12.56 6,254 389.00 0.200 12.10 413 0.46 1.00 2.17 0.00
95 SPY 391.60 16 Jun '23 99 396.00 0.190 17.16 152 395.00 0.192 16.65 1,850 0.51 1.00 1.96 0.00
96 SPY 391.60 16 Jun '23 99 395.00 0.192 16.71 1,850 394.00 0.193 16.21 1,121 0.50 1.00 2.00 0.00
97 SPY 391.60 30 Jun '23 113 395.00 0.191 17.50 360 394.00 0.192 16.97 51 0.53 1.00 1.89 0.00
98 SPY 391.60 6 Apr '23 28 397.00 0.210 12.06 748 396.00 0.211 11.45 223 0.61 1.00 1.64 0.00
99 SPY 391.60 30 Jun '23 113 396.00 0.190 17.94 161 395.00 0.191 17.40 360 0.54 1.00 1.85 0.00
100 SPY 391.60 30 Jun '23 113 397.00 0.188 18.39 97 396.00 0.190 17.84 161 0.55 1.00 1.82 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.