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 March 7, 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 SPY 514.79 19 Mar '24 12 516.00 0.135 5.64 187 517.00 0.136 6.12 36 -0.48 1.00 1.92 0.00
2 SPY 514.79 15 Mar '24 8 516.00 0.150 5.20 5,905 517.00 0.151 5.77 1,799 -0.57 1.00 2.33 0.00
3 SPY 514.79 15 Mar '24 8 515.00 0.149 4.65 13,028 516.00 0.150 5.19 5,905 -0.54 1.00 2.17 0.00
4 SPY 514.79 18 Mar '24 11 516.00 0.134 5.42 834 517.00 0.135 5.83 128 -0.41 1.00 1.69 0.00
5 SPY 514.79 22 Mar '24 15 516.00 0.138 6.38 703 517.00 0.139 6.82 83 -0.44 1.00 1.79 0.00
6 SPY 514.79 19 Mar '24 12 515.00 0.134 5.10 256 516.00 0.135 5.62 187 -0.52 1.00 2.08 0.00
7 SPY 514.79 18 Mar '24 11 515.00 0.134 4.88 1,448 516.00 0.134 5.40 834 -0.52 1.00 2.08 0.00
8 SPY 514.79 15 Mar '24 8 513.00 0.149 3.68 14,161 514.00 0.149 4.13 15,674 -0.45 1.00 1.82 0.00
9 SPY 514.79 18 Mar '24 11 514.00 0.134 4.37 1,048 515.00 0.134 4.85 1,448 -0.48 1.00 1.92 0.00
10 SPY 514.79 18 Mar '24 11 513.00 0.133 3.90 1,679 514.00 0.134 4.35 1,048 -0.45 1.00 1.82 0.00
11 SPY 514.79 15 Mar '24 8 514.00 0.149 4.15 15,674 515.00 0.149 4.63 13,028 -0.48 1.00 1.92 0.00
12 SPY 514.79 22 Mar '24 15 515.00 0.138 5.85 1,776 516.00 0.138 6.35 703 -0.50 1.00 2.00 0.00
13 SPY 514.79 20 Mar '24 13 515.00 0.140 5.52 3,883 516.00 0.140 6.03 600 -0.51 1.00 2.04 0.00
14 SPY 514.79 20 Mar '24 13 514.00 0.140 5.02 2,948 515.00 0.140 5.50 3,883 -0.48 1.00 1.92 0.00
15 SPY 514.79 19 Mar '24 12 513.00 0.134 4.13 415 514.00 0.134 4.57 824 -0.44 1.00 1.79 0.00
16 SPY 514.79 19 Mar '24 12 514.00 0.134 4.60 824 515.00 0.134 5.07 256 -0.47 1.00 1.89 0.00
17 SPY 514.79 11 Mar '24 4 516.00 0.108 2.99 5,990 517.00 0.108 3.57 2,177 -0.58 1.00 2.38 -0.00
18 SPY 514.79 28 Mar '24 21 515.00 0.128 6.39 3,033 516.00 0.128 6.87 4,992 -0.48 1.00 1.92 -0.00
19 SPY 514.79 28 Mar '24 21 516.00 0.128 6.90 4,992 517.00 0.128 7.41 74 -0.51 1.00 2.04 -0.00
20 SPY 514.79 22 Mar '24 15 514.00 0.138 5.36 2,720 515.00 0.138 5.82 1,776 -0.46 1.00 1.85 -0.00
21 SPY 514.79 20 Mar '24 13 513.00 0.140 4.56 470 514.00 0.140 5.00 2,948 -0.44 1.00 1.79 -0.00
22 SPY 514.79 22 Mar '24 15 513.00 0.139 4.90 3,214 514.00 0.138 5.33 2,720 -0.43 1.00 1.75 -0.00
23 SPY 514.79 28 Mar '24 21 514.00 0.128 5.90 2,258 515.00 0.128 6.35 3,033 -0.45 1.00 1.82 -0.00
24 SPY 514.79 11 Mar '24 4 515.00 0.108 2.44 17,091 516.00 0.108 2.97 5,990 -0.53 1.00 2.13 -0.00
25 SPY 514.79 5 Apr '24 29 516.00 0.121 7.56 550 517.00 0.121 8.05 485 -0.49 1.00 1.96 -0.00
26 SPY 514.79 11 Mar '24 4 514.00 0.109 1.97 23,402 515.00 0.108 2.43 17,091 -0.46 1.00 1.85 -0.00
27 SPY 514.79 30 Aug '24 176 514.00 0.135 15.81 5 515.00 0.135 16.08 4 -0.27 1.00 1.37 -0.00
28 SPY 514.79 5 Apr '24 29 515.00 0.121 7.07 1,099 516.00 0.121 7.53 550 -0.46 1.00 1.85 -0.00
29 SPY 514.79 28 Mar '24 21 513.00 0.129 5.45 1,162 514.00 0.128 5.87 2,258 -0.42 1.00 1.72 -0.00
30 SPY 514.79 19 Jul '24 134 516.00 0.125 14.35 60 517.00 0.125 14.70 54 -0.35 1.00 1.54 -0.00
31 SPY 514.79 30 Aug '24 176 516.00 0.134 16.57 0 517.00 0.133 16.86 0 -0.29 1.00 1.41 -0.00
32 SPY 514.79 5 Apr '24 29 514.00 0.122 6.60 704 515.00 0.121 7.04 1,099 -0.44 1.00 1.79 -0.00
33 SPY 514.79 19 Apr '24 43 515.00 0.118 8.21 2,843 516.00 0.117 8.66 983 -0.45 1.00 1.82 -0.00
34 SPY 514.79 12 Apr '24 36 514.00 0.120 7.25 248 515.00 0.120 7.67 632 -0.42 1.00 1.72 -0.00
35 SPY 514.79 12 Apr '24 36 515.00 0.120 7.71 632 516.00 0.119 8.15 121 -0.44 1.00 1.79 -0.00
36 SPY 514.79 30 Aug '24 176 513.00 0.135 15.44 7 514.00 0.135 15.70 5 -0.26 1.00 1.35 -0.00
37 SPY 514.79 12 Apr '24 36 516.00 0.119 8.19 121 517.00 0.119 8.65 606 -0.46 1.00 1.85 -0.00
38 SPY 514.79 19 Jul '24 134 513.00 0.127 13.19 129 514.00 0.127 13.50 28 -0.31 1.00 1.45 -0.00
39 SPY 514.79 30 Apr '24 54 516.00 0.115 9.39 224 517.00 0.114 9.83 456 -0.44 1.00 1.79 -0.00
40 SPY 514.79 19 Apr '24 43 516.00 0.117 8.69 983 517.00 0.116 9.15 120 -0.46 1.00 1.85 -0.00
41 SPY 514.79 30 Apr '24 54 515.00 0.115 8.93 1,335 516.00 0.115 9.35 224 -0.42 1.00 1.72 -0.00
42 SPY 514.79 21 Jun '24 106 515.00 0.122 12.42 613 516.00 0.121 12.80 28 -0.38 1.00 1.61 -0.00
43 SPY 514.79 17 May '24 71 516.00 0.117 10.68 164 517.00 0.116 11.09 244 -0.41 1.00 1.69 -0.00
44 SPY 514.79 19 Jul '24 134 515.00 0.126 13.95 374 516.00 0.125 14.29 60 -0.34 1.00 1.52 -0.00
45 SPY 514.79 21 Jun '24 106 516.00 0.121 12.84 28 517.00 0.120 13.23 98 -0.39 1.00 1.64 -0.00
46 SPY 514.79 5 Apr '24 29 513.00 0.123 6.16 938 514.00 0.122 6.57 704 -0.41 1.00 1.69 -0.00
47 SPY 514.79 31 May '24 85 515.00 0.118 11.07 667 516.00 0.117 11.44 37 -0.37 1.00 1.59 -0.00
48 SPY 514.79 12 Apr '24 36 513.00 0.121 6.82 547 514.00 0.120 7.21 248 -0.39 1.00 1.64 -0.00
49 SPY 514.79 17 May '24 71 515.00 0.117 10.24 666 516.00 0.117 10.63 164 -0.39 1.00 1.64 -0.00
50 SPY 514.79 30 Aug '24 176 515.00 0.135 16.18 4 516.00 0.134 16.46 0 -0.28 1.00 1.39 -0.00
51 SPY 514.79 17 May '24 71 513.00 0.119 9.41 1,631 514.00 0.118 9.78 340 -0.37 1.00 1.59 -0.00
52 SPY 514.79 11 Mar '24 4 513.00 0.109 1.57 20,447 514.00 0.109 1.95 23,402 -0.38 1.00 1.61 -0.00
53 SPY 514.79 19 Apr '24 43 513.00 0.119 7.35 2,732 514.00 0.118 7.74 3,020 -0.39 1.00 1.64 -0.00
54 SPY 514.79 21 Jun '24 106 514.00 0.122 12.02 306 515.00 0.122 12.38 613 -0.36 1.00 1.56 -0.00
55 SPY 514.79 31 May '24 85 516.00 0.117 11.50 37 517.00 0.116 11.88 8 -0.38 1.00 1.61 -0.00
56 SPY 514.79 31 May '24 85 513.00 0.119 10.26 72 514.00 0.119 10.60 170 -0.34 1.00 1.52 -0.00
57 SPY 514.79 12 Mar '24 5 513.00 0.131 2.33 7,624 514.00 0.130 2.73 11,638 -0.40 1.00 1.67 -0.00
58 SPY 514.79 12 Mar '24 5 514.00 0.130 2.75 11,638 515.00 0.129 3.20 8,306 -0.45 1.00 1.82 -0.00
59 SPY 514.79 31 May '24 85 514.00 0.119 10.66 170 515.00 0.118 11.01 667 -0.35 1.00 1.54 -0.00
60 SPY 514.79 30 Apr '24 54 513.00 0.117 8.08 869 514.00 0.116 8.46 579 -0.38 1.00 1.61 -0.00
61 SPY 514.79 19 Apr '24 43 514.00 0.118 7.78 3,020 515.00 0.118 8.19 2,843 -0.41 1.00 1.69 -0.00
62 SPY 514.79 30 Apr '24 54 514.00 0.116 8.50 579 515.00 0.115 8.89 1,335 -0.39 1.00 1.64 -0.00
63 SPY 514.79 12 Mar '24 5 515.00 0.129 3.22 8,306 516.00 0.128 3.72 7,133 -0.50 1.00 2.00 -0.00
64 SPY 514.79 21 Jun '24 106 513.00 0.123 11.64 145 514.00 0.122 11.98 306 -0.34 1.00 1.52 -0.00
65 SPY 514.79 13 Mar '24 6 515.00 0.128 3.47 3,618 516.00 0.127 3.97 2,814 -0.50 1.00 2.00 -0.00
66 SPY 514.79 19 Jul '24 134 514.00 0.127 13.56 28 515.00 0.126 13.89 374 -0.33 1.00 1.49 -0.00
67 SPY 514.79 17 May '24 71 514.00 0.118 9.82 340 515.00 0.117 10.19 666 -0.37 1.00 1.59 -0.00
68 SPY 514.79 13 Mar '24 6 514.00 0.129 3.01 4,353 515.00 0.128 3.46 3,618 -0.45 1.00 1.82 -0.00
69 SPY 514.79 14 Mar '24 7 516.00 0.125 4.22 855 517.00 0.124 4.74 1,135 -0.52 1.00 2.08 -0.00
70 SPY 514.79 14 Mar '24 7 515.00 0.127 3.71 2,787 516.00 0.125 4.19 855 -0.48 1.00 1.92 -0.00
71 SPY 514.79 14 Mar '24 7 514.00 0.128 3.25 2,479 515.00 0.127 3.68 2,787 -0.43 1.00 1.75 -0.00
72 SPY 514.79 12 Mar '24 5 516.00 0.128 3.74 7,133 517.00 0.127 4.28 982 -0.54 1.00 2.17 -0.00
73 SPY 514.79 13 Mar '24 6 516.00 0.127 3.99 2,814 517.00 0.126 4.52 816 -0.53 1.00 2.13 -0.00
74 SPY 514.79 13 Mar '24 6 513.00 0.130 2.60 4,897 514.00 0.129 2.99 4,353 -0.39 1.00 1.64 -0.00
75 SPY 514.79 14 Mar '24 7 513.00 0.129 2.84 2,482 514.00 0.128 3.23 2,479 -0.39 1.00 1.64 -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.