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 November 8, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 IWM 238.11 11 Nov '24 3 239.00 0.121 1.59 1,473 240.00 0.127 2.23 450 -0.64 1.00 2.78 0.01
2 IWM 238.11 11 Nov '24 3 236.00 0.122 0.32 4,704 237.00 0.123 0.58 14,352 -0.26 1.00 1.35 0.00
3 IWM 238.11 11 Nov '24 3 235.00 0.121 0.15 10,146 236.00 0.122 0.30 4,704 -0.15 1.00 1.18 0.00
4 IWM 238.11 18 Nov '24 10 240.00 0.181 3.95 267 241.00 0.182 4.51 0 -0.56 1.00 2.27 0.00
5 IWM 238.11 14 Nov '24 6 234.00 0.200 0.91 22 235.00 0.200 1.16 137 -0.25 1.00 1.33 0.00
6 IWM 238.11 27 Dec '24 49 222.50 0.218 2.00 1 223.00 0.218 2.04 7 -0.04 0.50 1.09 0.00
7 IWM 238.11 30 Jun '25 234 234.00 0.206 11.50 0 235.00 0.206 11.68 3 -0.18 1.00 1.22 0.00
8 IWM 238.11 22 Nov '24 14 232.50 0.201 1.56 2 233.00 0.201 1.66 203 -0.10 0.50 1.25 0.00
9 IWM 238.11 14 Nov '24 6 236.00 0.199 1.52 2,314 237.00 0.199 1.88 384 -0.36 1.00 1.56 0.00
10 IWM 238.11 12 Nov '24 4 240.00 0.149 2.65 40 241.00 0.149 3.32 1 -0.67 1.00 3.03 -0.00
11 IWM 238.11 13 Dec '24 35 232.00 0.198 3.22 35 232.50 0.198 3.32 11 -0.10 0.50 1.25 -0.00
12 IWM 238.11 20 Jun '25 224 229.00 0.208 9.41 0 230.00 0.208 9.62 2,504 -0.21 1.00 1.27 -0.00
13 IWM 238.11 13 Nov '24 5 235.00 0.192 0.93 1,117 236.00 0.192 1.21 219 -0.28 1.00 1.39 -0.00
14 IWM 238.11 22 Nov '24 14 240.00 0.192 4.63 78 241.00 0.191 5.15 61 -0.52 1.00 2.08 -0.00
15 IWM 238.11 21 Feb '25 105 234.00 0.196 7.58 60 235.00 0.196 7.91 724 -0.33 1.00 1.49 -0.00
16 IWM 238.11 30 Sep '25 326 233.00 0.222 13.30 0 234.00 0.222 13.37 0 -0.07 1.00 1.08 -0.00
17 IWM 238.11 15 Nov '24 7 230.00 0.211 0.40 16,756 231.00 0.211 0.52 1,026 -0.12 1.00 1.14 -0.00
18 IWM 238.11 12 Nov '24 4 239.00 0.150 2.00 65 240.00 0.149 2.59 40 -0.59 1.00 2.44 -0.00
19 IWM 238.11 30 Sep '25 326 234.00 0.222 13.71 0 235.00 0.222 13.77 0 -0.06 1.00 1.06 -0.00
20 IWM 238.11 6 Dec '24 28 236.00 0.191 4.00 40 237.00 0.190 4.39 96 -0.39 1.00 1.64 -0.00
21 IWM 238.11 22 Nov '24 14 231.00 0.202 1.21 66 232.00 0.202 1.40 473 -0.19 1.00 1.23 -0.00
22 IWM 238.11 30 Jun '25 234 224.00 0.212 8.05 0 225.00 0.212 8.15 2 -0.10 1.00 1.11 -0.00
23 IWM 238.11 11 Nov '24 3 240.00 0.127 2.31 450 241.00 0.127 3.05 18 -0.74 1.00 3.85 -0.00
24 IWM 238.11 15 Nov '24 7 235.00 0.206 1.44 4,689 236.00 0.206 1.75 1,573 -0.31 1.00 1.45 -0.00
25 IWM 238.11 30 Sep '25 326 225.00 0.225 10.47 0 226.00 0.225 10.50 0 -0.03 1.00 1.03 -0.00
26 IWM 238.11 30 Jun '25 234 233.00 0.206 11.10 0 234.00 0.206 11.28 0 -0.18 1.00 1.22 -0.00
27 IWM 238.11 13 Dec '24 35 237.00 0.192 5.07 29 237.50 0.191 5.24 287 -0.17 0.50 1.52 -0.00
28 IWM 238.11 30 Sep '25 326 223.00 0.226 9.86 0 224.00 0.226 9.87 0 -0.01 1.00 1.01 -0.00
29 IWM 238.11 29 Nov '24 21 239.00 0.182 4.65 43 240.00 0.182 5.11 24 -0.46 1.00 1.85 -0.00
30 IWM 238.11 30 Sep '25 326 221.00 0.227 9.27 0 222.00 0.227 9.28 0 -0.01 1.00 1.01 -0.00
31 IWM 238.11 12 Nov '24 4 235.00 0.153 0.45 2,027 236.00 0.153 0.67 837 -0.22 1.00 1.28 -0.00
32 IWM 238.11 20 Jun '25 224 209.00 0.227 4.48 1 210.00 0.227 4.56 32 -0.08 1.00 1.09 -0.00
33 IWM 238.11 20 Jun '25 224 205.00 0.232 3.88 1,571 206.00 0.231 3.93 0 -0.05 1.00 1.05 -0.00
34 IWM 238.11 20 Jun '25 224 234.00 0.205 11.27 0 235.00 0.205 11.53 564 -0.26 1.00 1.35 -0.00
35 IWM 238.11 20 Jun '25 224 233.00 0.206 10.87 1 234.00 0.205 11.12 0 -0.25 1.00 1.33 -0.00
36 IWM 238.11 29 Nov '24 21 232.00 0.191 1.93 77 232.50 0.191 2.02 26 -0.09 0.50 1.22 -0.00
37 IWM 238.11 6 Dec '24 28 232.50 0.196 2.76 15 233.00 0.195 2.88 53 -0.12 0.50 1.32 -0.00
38 IWM 238.11 20 Jun '25 224 215.00 0.220 5.61 3,001 216.00 0.219 5.70 0 -0.09 1.00 1.10 -0.00
39 IWM 238.11 12 Nov '24 4 234.00 0.154 0.28 914 235.00 0.153 0.43 2,027 -0.15 1.00 1.18 -0.00
40 IWM 238.11 29 Nov '24 21 240.00 0.182 5.19 24 241.00 0.181 5.69 0 -0.50 1.00 2.00 -0.00
41 IWM 238.11 30 Jun '25 234 231.00 0.207 10.35 0 232.00 0.207 10.50 0 -0.15 1.00 1.18 -0.00
42 IWM 238.11 30 Jun '25 234 230.00 0.208 9.99 14 231.00 0.207 10.13 0 -0.14 1.00 1.16 -0.00
43 IWM 238.11 30 Sep '25 326 224.00 0.226 10.17 0 225.00 0.225 10.18 0 -0.01 1.00 1.01 -0.00
44 IWM 238.11 30 Jun '25 234 209.00 0.227 4.67 0 210.00 0.226 4.70 1 -0.03 1.00 1.03 -0.00
45 IWM 238.11 30 Jun '25 234 229.00 0.209 9.64 2 230.00 0.208 9.77 14 -0.13 1.00 1.15 -0.00
46 IWM 238.11 20 Jun '25 224 231.00 0.207 10.12 0 232.00 0.206 10.35 0 -0.23 1.00 1.30 -0.00
47 IWM 238.11 11 Nov '24 3 238.00 0.122 1.01 3,841 239.00 0.121 1.54 1,473 -0.53 1.00 2.13 -0.00
48 IWM 238.11 31 Mar '25 143 216.00 0.216 3.86 2 217.00 0.215 3.96 2 -0.10 1.00 1.11 -0.00
49 IWM 238.11 27 Dec '24 49 236.00 0.199 5.84 43 237.00 0.199 6.22 30 -0.38 1.00 1.61 -0.00
50 IWM 238.11 13 Dec '24 35 237.50 0.191 5.30 287 238.00 0.191 5.47 520 -0.17 0.50 1.52 -0.00
51 IWM 238.11 22 Nov '24 14 232.00 0.202 1.44 473 232.50 0.201 1.53 2 -0.09 0.50 1.22 -0.00
52 IWM 238.11 6 Dec '24 28 232.00 0.196 2.61 124 232.50 0.196 2.72 15 -0.11 0.50 1.28 -0.00
53 IWM 238.11 27 Dec '24 49 238.00 0.198 6.78 52 239.00 0.197 7.18 0 -0.40 1.00 1.67 -0.00
54 IWM 238.11 16 May '25 189 224.00 0.209 6.95 5 225.00 0.208 7.14 7 -0.19 1.00 1.23 -0.00
55 IWM 238.11 30 Jun '25 234 228.00 0.209 9.30 0 229.00 0.209 9.42 2 -0.12 1.00 1.14 -0.00
56 IWM 238.11 31 Mar '25 143 231.00 0.199 7.81 3 232.00 0.199 8.06 0 -0.25 1.00 1.33 -0.00
57 IWM 238.11 13 Dec '24 35 227.00 0.207 1.97 14 227.50 0.207 2.03 4 -0.06 0.50 1.14 -0.00
58 IWM 238.11 17 Jan '25 70 231.00 0.200 5.02 75 232.00 0.200 5.31 133 -0.29 1.00 1.41 -0.00
59 IWM 238.11 30 Jun '25 234 226.00 0.211 8.66 1 227.00 0.210 8.76 0 -0.10 1.00 1.11 -0.00
60 IWM 238.11 13 Nov '24 5 239.00 0.189 2.60 41 240.00 0.188 3.14 29 -0.54 1.00 2.17 -0.00
61 IWM 238.11 16 May '25 189 226.00 0.207 7.54 0 227.00 0.207 7.75 0 -0.21 1.00 1.27 -0.00
62 IWM 238.11 17 Jan '25 70 229.00 0.203 4.39 138 230.00 0.202 4.64 13,651 -0.25 1.00 1.33 -0.00
63 IWM 238.11 20 Jun '25 224 225.00 0.211 8.13 11 226.00 0.210 8.31 3 -0.18 1.00 1.22 -0.00
64 IWM 238.11 13 Nov '24 5 238.00 0.190 2.07 537 239.00 0.189 2.55 41 -0.48 1.00 1.92 -0.00
65 IWM 238.11 27 Dec '24 49 233.00 0.202 4.66 65 234.00 0.201 4.97 44 -0.31 1.00 1.45 -0.00
66 IWM 238.11 20 Jun '25 224 199.00 0.241 3.14 0 200.00 0.240 3.15 1,645 -0.01 1.00 1.01 -0.00
67 IWM 238.11 20 Jun '25 224 228.00 0.209 9.07 1 229.00 0.208 9.27 0 -0.20 1.00 1.25 -0.00
68 IWM 238.11 6 Dec '24 28 238.00 0.188 4.89 29 239.00 0.188 5.33 8 -0.44 1.00 1.79 -0.00
69 IWM 238.11 13 Dec '24 35 239.00 0.190 6.02 174 240.00 0.189 6.47 1 -0.45 1.00 1.82 -0.00
70 IWM 238.11 20 Jun '25 224 224.00 0.212 7.83 2,502 225.00 0.211 8.00 11 -0.17 1.00 1.20 -0.00
71 IWM 238.11 30 Jun '25 234 219.00 0.216 6.72 0 220.00 0.216 6.77 3 -0.05 1.00 1.05 -0.00
72 IWM 238.11 16 May '25 189 228.00 0.206 8.18 0 229.00 0.205 8.39 0 -0.21 1.00 1.27 -0.00
73 IWM 238.11 16 May '25 189 229.00 0.205 8.51 0 230.00 0.204 8.73 7 -0.22 1.00 1.28 -0.00
74 IWM 238.11 20 Jun '25 224 223.00 0.213 7.55 0 224.00 0.212 7.71 2,502 -0.16 1.00 1.19 -0.00
75 IWM 238.11 20 Jun '25 224 226.00 0.210 8.43 3 227.00 0.210 8.61 2 -0.18 1.00 1.22 -0.00
76 IWM 238.11 13 Dec '24 35 233.00 0.197 3.53 16 234.00 0.196 3.82 47 -0.29 1.00 1.41 -0.00
77 IWM 238.11 13 Nov '24 5 234.00 0.193 0.68 1,501 235.00 0.192 0.90 1,117 -0.22 1.00 1.28 -0.00
78 IWM 238.11 21 Feb '25 105 233.00 0.196 7.19 55 234.00 0.196 7.50 60 -0.31 1.00 1.45 -0.00
79 IWM 238.11 31 Dec '24 53 234.00 0.199 5.18 6 235.00 0.198 5.52 43 -0.34 1.00 1.52 -0.00
80 IWM 238.11 21 Feb '25 105 231.00 0.198 6.46 105 232.00 0.197 6.74 10 -0.28 1.00 1.39 -0.00
81 IWM 238.11 31 Mar '25 143 230.00 0.200 7.45 100 231.00 0.199 7.69 3 -0.24 1.00 1.32 -0.00
82 IWM 238.11 14 Nov '24 6 238.00 0.198 2.37 273 239.00 0.197 2.85 5 -0.48 1.00 1.92 -0.00
83 IWM 238.11 6 Dec '24 28 239.00 0.188 5.40 8 240.00 0.187 5.86 1 -0.46 1.00 1.85 -0.00
84 IWM 238.11 15 Nov '24 7 236.00 0.206 1.79 1,573 237.00 0.205 2.15 1,525 -0.36 1.00 1.56 -0.00
85 IWM 238.11 13 Nov '24 5 233.00 0.193 0.49 849 234.00 0.193 0.66 1,501 -0.17 1.00 1.20 -0.00
86 IWM 238.11 27 Dec '24 49 235.00 0.200 5.42 57 236.00 0.199 5.78 43 -0.36 1.00 1.56 -0.00
87 IWM 238.11 20 Jun '25 224 219.00 0.216 6.50 0 220.00 0.215 6.63 30 -0.13 1.00 1.15 -0.00
88 IWM 238.11 30 Jun '25 234 221.00 0.215 7.22 0 222.00 0.214 7.29 0 -0.07 1.00 1.08 -0.00
89 IWM 238.11 20 Jun '25 224 221.00 0.214 7.01 2 222.00 0.214 7.15 0 -0.14 1.00 1.16 -0.00
90 IWM 238.11 27 Dec '24 49 227.50 0.210 3.02 1 228.00 0.209 3.08 11 -0.06 0.50 1.14 -0.00
91 IWM 238.11 30 Jun '25 234 223.00 0.213 7.77 0 224.00 0.212 7.84 0 -0.07 1.00 1.08 -0.00
92 IWM 238.11 19 Nov '24 11 236.00 0.190 2.19 1 237.00 0.189 2.56 43 -0.37 1.00 1.59 -0.00
93 IWM 238.11 31 Mar '25 143 229.00 0.201 7.12 0 230.00 0.200 7.35 100 -0.23 1.00 1.30 -0.00
94 IWM 238.11 29 Nov '24 21 232.50 0.191 2.07 26 233.00 0.190 2.16 90 -0.09 0.50 1.22 -0.00
95 IWM 238.11 16 May '25 189 221.00 0.212 6.15 0 222.00 0.211 6.31 0 -0.16 1.00 1.19 -0.00
96 IWM 238.11 27 Dec '24 49 239.00 0.197 7.27 0 240.00 0.197 7.69 60 -0.42 1.00 1.72 -0.00
97 IWM 238.11 29 Nov '24 21 234.00 0.188 2.53 132 235.00 0.187 2.82 435 -0.29 1.00 1.41 -0.00
98 IWM 238.11 18 Nov '24 10 233.00 0.190 1.09 26 234.00 0.189 1.32 41 -0.23 1.00 1.30 -0.00
99 IWM 238.11 14 Nov '24 6 239.00 0.197 2.89 5 240.00 0.196 3.42 2 -0.53 1.00 2.13 -0.00
100 IWM 238.11 22 Nov '24 14 236.00 0.196 2.70 220 237.00 0.195 3.06 680 -0.36 1.00 1.56 -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.