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 May 2, 2022. 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 414.62 4 May '22 2 414.00 0.387 4.44 9,546 413.00 0.390 4.00 11,639 0.44 1.00 2.27 0.00
2 SPY 414.62 4 May '22 2 415.00 0.383 4.90 7,745 414.00 0.387 4.42 9,546 0.48 1.00 2.08 0.00
3 SPY 414.62 6 May '22 4 414.00 0.363 5.98 4,449 413.00 0.366 5.53 7,943 0.45 1.00 2.22 0.00
4 SPY 414.62 6 May '22 4 415.00 0.360 6.43 43,302 414.00 0.363 5.96 4,449 0.47 1.00 2.13 0.00
5 SPY 414.62 20 May '22 18 414.00 0.290 10.35 3,939 413.00 0.293 9.92 4,123 0.43 1.00 2.33 0.00
6 SPY 414.62 13 May '22 11 414.00 0.310 8.60 2,197 413.00 0.313 8.16 1,946 0.44 1.00 2.27 0.00
7 SPY 414.62 11 May '22 9 415.00 0.309 8.23 920 414.00 0.312 7.77 1,059 0.46 1.00 2.17 0.00
8 SPY 414.62 11 May '22 9 416.00 0.306 8.68 379 415.00 0.309 8.20 920 0.48 1.00 2.08 0.00
9 SPY 414.62 13 May '22 11 415.00 0.307 9.02 3,862 414.00 0.310 8.56 2,197 0.46 1.00 2.17 0.00
10 SPY 414.62 18 May '22 16 415.00 0.287 10.14 119 414.00 0.290 9.69 357 0.45 1.00 2.22 0.00
11 SPY 414.62 6 May '22 4 416.00 0.357 6.91 2,708 415.00 0.360 6.41 43,302 0.50 1.00 2.00 0.00
12 SPY 414.62 20 May '22 18 416.00 0.284 11.18 2,763 415.00 0.287 10.73 19,474 0.45 1.00 2.22 0.00
13 SPY 414.62 9 May '22 7 415.00 0.304 7.18 1,576 414.00 0.307 6.71 1,126 0.47 1.00 2.13 0.00
14 SPY 414.62 13 May '22 11 416.00 0.304 9.46 632 415.00 0.307 8.99 3,862 0.47 1.00 2.13 0.00
15 SPY 414.62 16 May '22 14 416.00 0.283 9.90 133 415.00 0.286 9.43 158 0.47 1.00 2.13 0.00
16 SPY 414.62 9 May '22 7 414.00 0.307 6.74 1,126 413.00 0.310 6.29 1,514 0.45 1.00 2.22 0.00
17 SPY 414.62 18 May '22 16 416.00 0.284 10.57 148 415.00 0.287 10.10 119 0.47 1.00 2.13 0.00
18 SPY 414.62 16 May '22 14 415.00 0.286 9.47 158 414.00 0.288 9.01 374 0.46 1.00 2.17 0.00
19 SPY 414.62 20 May '22 18 415.00 0.287 10.76 19,474 414.00 0.290 10.32 3,939 0.44 1.00 2.27 0.00
20 SPY 414.62 18 May '22 16 414.00 0.290 9.73 357 413.00 0.292 9.29 1,144 0.44 1.00 2.27 0.00
21 SPY 414.62 23 May '22 21 416.00 0.272 11.54 143 415.00 0.275 11.07 119 0.47 1.00 2.13 0.00
22 SPY 414.62 27 May '22 25 416.00 0.274 12.60 85 415.00 0.277 12.15 1,732 0.45 1.00 2.22 0.00
23 SPY 414.62 23 May '22 21 415.00 0.275 11.12 119 414.00 0.277 10.66 153 0.46 1.00 2.17 0.00
24 SPY 414.62 9 May '22 7 416.00 0.302 7.65 526 415.00 0.304 7.15 1,576 0.50 1.00 2.00 0.00
25 SPY 414.62 25 May '22 23 416.00 0.273 12.09 71 415.00 0.276 11.63 170 0.46 1.00 2.17 0.00
26 SPY 414.62 27 May '22 25 414.00 0.279 11.78 280 413.00 0.282 11.35 362 0.43 1.00 2.33 0.00
27 SPY 414.62 4 May '22 2 416.00 0.381 5.41 2,198 415.00 0.383 4.88 7,745 0.53 1.00 1.89 0.00
28 SPY 414.62 25 May '22 23 415.00 0.276 11.67 170 414.00 0.278 11.22 51 0.45 1.00 2.22 0.00
29 SPY 414.62 27 May '22 25 415.00 0.277 12.19 1,732 414.00 0.279 11.74 280 0.45 1.00 2.22 0.00
30 SPY 414.62 3 Jun '22 32 415.00 0.266 13.26 176 414.00 0.269 12.81 726 0.45 1.00 2.22 0.00
31 SPY 414.62 3 Jun '22 32 414.00 0.269 12.86 726 413.00 0.271 12.42 193 0.44 1.00 2.27 0.00
32 SPY 414.62 31 May '22 29 416.00 0.263 12.98 239 415.00 0.265 12.52 198 0.46 1.00 2.17 0.00
33 SPY 414.62 3 Jun '22 32 416.00 0.264 13.68 88 415.00 0.266 13.21 176 0.47 1.00 2.13 0.00
34 SPY 414.62 10 Jun '22 39 416.00 0.260 14.82 0 415.00 0.263 14.35 45 0.47 1.00 2.13 0.00
35 SPY 414.62 10 Jun '22 39 414.00 0.264 14.00 33 413.00 0.267 13.55 6 0.45 1.00 2.22 0.00
36 SPY 414.62 17 Jun '22 46 416.00 0.269 16.53 528 415.00 0.271 16.07 2,169 0.46 1.00 2.17 0.00
37 SPY 414.62 10 Jun '22 39 415.00 0.263 14.41 45 414.00 0.264 13.94 33 0.47 1.00 2.13 0.00
38 SPY 414.62 17 Jun '22 46 414.00 0.273 15.69 428 413.00 0.274 15.25 2,688 0.44 1.00 2.27 0.00
39 SPY 414.62 17 Jun '22 46 415.00 0.271 16.11 2,169 414.00 0.273 15.66 428 0.45 1.00 2.22 0.00
40 SPY 414.62 30 Jun '22 59 415.00 0.264 17.78 157 414.00 0.266 17.32 545 0.46 1.00 2.17 0.00
41 SPY 414.62 30 Jun '22 59 416.00 0.263 18.20 77 415.00 0.264 17.73 157 0.47 1.00 2.13 0.00
42 SPY 414.62 15 Jul '22 74 414.00 0.261 19.12 85 413.00 0.263 18.66 265 0.46 1.00 2.17 0.00
43 SPY 414.62 30 Jun '22 59 414.00 0.266 17.36 545 413.00 0.268 16.91 453 0.45 1.00 2.22 0.00
44 SPY 414.62 15 Jul '22 74 416.00 0.258 19.95 76 415.00 0.260 19.48 202 0.47 1.00 2.13 0.00
45 SPY 414.62 15 Jul '22 74 415.00 0.260 19.53 202 414.00 0.261 19.06 85 0.47 1.00 2.13 0.00
46 SPY 414.62 16 Sep '22 137 415.00 0.252 25.76 258 414.00 0.253 25.03 9 0.73 1.00 1.37 0.00
47 SPY 414.62 16 Sep '22 137 414.00 0.253 25.36 9 413.00 0.254 24.64 185 0.72 1.00 1.39 0.00
48 SPY 414.62 16 Sep '22 137 416.00 0.251 26.17 234 415.00 0.252 25.43 258 0.74 1.00 1.35 0.00
49 SPY 414.62 10 Jun '22 39 413.00 0.267 13.61 6 412.50 0.268 13.36 15 0.25 0.50 2.00 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.