Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 September 24, 2021. 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 443.96 8 Oct '21 14 444.00 0.125 4.35 1,577 443.00 0.129 3.99 1,727 0.36 1.00 2.78 0.00
2 SPY 443.96 6 Oct '21 12 444.00 0.118 3.84 1,040 443.00 0.123 3.46 734 0.38 1.00 2.63 0.00
3 SPY 443.96 1 Oct '21 7 445.00 0.113 3.35 5,460 444.00 0.117 2.89 12,241 0.46 1.00 2.17 0.00
4 SPY 443.96 1 Oct '21 7 444.00 0.117 2.90 12,241 443.00 0.121 2.51 10,456 0.39 1.00 2.56 0.00
5 SPY 443.96 4 Oct '21 10 444.00 0.111 3.29 961 443.00 0.115 2.90 2,027 0.39 1.00 2.56 0.00
6 SPY 443.96 6 Oct '21 12 445.00 0.115 4.24 468 444.00 0.118 3.81 1,040 0.43 1.00 2.33 0.00
7 SPY 443.96 11 Oct '21 17 444.00 0.121 4.65 335 443.00 0.125 4.28 291 0.37 1.00 2.70 0.00
8 SPY 443.96 13 Oct '21 19 444.00 0.126 5.12 185 443.00 0.130 4.76 103 0.36 1.00 2.78 0.00
9 SPY 443.96 8 Oct '21 14 445.00 0.121 4.75 557 444.00 0.125 4.34 1,577 0.41 1.00 2.44 0.00
10 SPY 443.96 15 Oct '21 21 444.00 0.130 5.53 7,738 443.00 0.133 5.18 12,095 0.35 1.00 2.86 0.00
11 SPY 443.96 18 Oct '21 24 445.00 0.124 6.17 126 444.00 0.127 5.78 149 0.39 1.00 2.56 0.00
12 SPY 443.96 11 Oct '21 17 445.00 0.117 5.04 333 444.00 0.121 4.63 335 0.41 1.00 2.44 0.00
13 SPY 443.96 20 Oct '21 26 444.00 0.130 6.18 86 443.00 0.134 5.83 72 0.35 1.00 2.86 0.00
14 SPY 443.96 22 Oct '21 28 444.00 0.133 6.56 1,570 443.00 0.137 6.22 619 0.34 1.00 2.94 0.00
15 SPY 443.96 15 Oct '21 21 445.00 0.126 5.91 4,134 444.00 0.130 5.52 7,738 0.39 1.00 2.56 0.00
16 SPY 443.96 4 Oct '21 10 445.00 0.108 3.72 868 444.00 0.111 3.27 961 0.45 1.00 2.22 0.00
17 SPY 443.96 13 Oct '21 19 445.00 0.123 5.51 107 444.00 0.126 5.10 185 0.41 1.00 2.44 0.00
18 SPY 443.96 18 Oct '21 24 444.00 0.127 5.81 149 443.00 0.131 5.44 65 0.37 1.00 2.70 0.00
19 SPY 443.96 22 Oct '21 28 445.00 0.130 6.91 230 444.00 0.133 6.54 1,570 0.37 1.00 2.70 0.00
20 SPY 443.96 20 Oct '21 26 445.00 0.127 6.55 66 444.00 0.130 6.16 86 0.39 1.00 2.56 0.00
21 SPY 443.96 25 Oct '21 31 445.00 0.128 7.18 49 444.00 0.132 6.79 29 0.39 1.00 2.56 0.00
22 SPY 443.96 29 Oct '21 35 445.00 0.134 7.93 205 444.00 0.138 7.56 390 0.37 1.00 2.70 0.00
23 SPY 443.96 25 Oct '21 31 444.00 0.132 6.83 29 443.00 0.135 6.46 2,102 0.37 1.00 2.70 0.00
24 SPY 443.96 27 Oct '21 33 445.00 0.132 7.58 53 444.00 0.135 7.17 64 0.41 1.00 2.44 0.00
25 SPY 443.96 27 Oct '21 33 444.00 0.135 7.23 64 443.00 0.138 6.84 21 0.39 1.00 2.56 0.00
26 SPY 443.96 29 Oct '21 35 444.00 0.138 7.58 390 443.00 0.141 7.23 346 0.35 1.00 2.86 0.00
27 SPY 443.96 5 Nov '21 42 444.00 0.143 8.63 120 443.00 0.146 8.26 202 0.37 1.00 2.70 0.00
28 SPY 443.96 5 Nov '21 42 445.00 0.140 8.98 172 444.00 0.143 8.59 120 0.39 1.00 2.56 0.00
29 SPY 443.96 19 Nov '21 56 445.00 0.145 10.58 1,433 444.00 0.147 10.21 1,819 0.37 1.00 2.70 0.00
30 SPY 443.96 19 Nov '21 56 444.00 0.147 10.23 1,819 443.00 0.150 9.88 971 0.35 1.00 2.86 0.00
31 SPY 443.96 1 Oct '21 7 443.00 0.121 2.52 10,456 442.50 0.123 2.34 8,135 0.18 0.50 2.78 0.00
32 SPY 443.96 1 Oct '21 7 442.50 0.123 2.36 8,135 442.00 0.126 2.19 6,825 0.17 0.50 2.94 0.00
33 SPY 443.96 31 Dec '21 98 445.00 0.163 15.52 19 444.00 0.165 15.07 3 0.45 1.00 2.22 0.00
34 SPY 443.96 8 Oct '21 14 442.50 0.131 3.84 1,315 442.00 0.133 3.67 945 0.17 0.50 2.94 0.00
35 SPY 443.96 15 Oct '21 21 442.50 0.135 5.03 3,185 442.00 0.137 4.87 4,221 0.16 0.50 3.12 0.00
36 SPY 443.96 17 Dec '21 84 444.00 0.163 13.83 3,955 443.00 0.164 13.45 1,409 0.38 1.00 2.63 0.00
37 SPY 443.96 17 Dec '21 84 445.00 0.161 14.19 1,628 444.00 0.163 13.80 3,955 0.39 1.00 2.56 0.00
38 SPY 443.96 15 Oct '21 21 443.00 0.133 5.19 12,095 442.50 0.135 5.02 3,185 0.17 0.50 2.94 0.00
39 SPY 443.96 8 Oct '21 14 443.00 0.129 4.01 1,727 442.50 0.131 3.82 1,315 0.19 0.50 2.63 0.00
40 SPY 443.96 21 Jan '22 119 444.00 0.169 17.15 212 443.00 0.171 16.71 77 0.44 1.00 2.27 0.00
41 SPY 443.96 29 Oct '21 35 443.00 0.141 7.25 346 442.50 0.142 7.07 54 0.18 0.50 2.78 0.00
42 SPY 443.96 29 Oct '21 35 442.50 0.142 7.10 54 442.00 0.144 6.92 275 0.18 0.50 2.78 0.00
43 SPY 443.96 31 Dec '21 98 444.00 0.165 15.16 3 443.00 0.166 14.72 25 0.44 1.00 2.27 0.00
44 SPY 443.96 21 Jan '22 119 445.00 0.168 17.52 302 444.00 0.169 17.06 212 0.46 1.00 2.17 0.00
45 SPY 443.96 17 Jun '22 266 444.00 0.196 29.81 8 443.00 0.197 29.01 6 0.80 1.00 1.25 0.00
46 SPY 443.96 18 Feb '22 147 444.00 0.177 20.01 23 443.00 0.177 19.36 3 0.65 1.00 1.54 0.00
Go to the old report

Data Provided by HistoricalOptionData.com
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.