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 October 1, 2021. 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 434.25 18 Feb '22 140 436.00 0.188 21.09 9 437.00 0.187 21.36 22 -0.27 1.00 1.37 -0.00
2 SPY 434.25 18 Mar '22 168 435.00 0.196 23.46 11 436.00 0.194 23.60 6 -0.14 1.00 1.16 -0.00
3 SPY 434.25 18 Mar '22 168 433.00 0.198 22.73 7 434.00 0.197 22.86 2 -0.13 1.00 1.15 -0.00
4 SPY 434.25 18 Mar '22 168 434.00 0.197 23.09 2 435.00 0.196 23.22 11 -0.13 1.00 1.15 -0.00
5 SPY 434.25 18 Mar '22 168 436.00 0.194 23.84 6 437.00 0.193 23.97 10 -0.13 1.00 1.15 -0.00
6 SPY 434.25 18 Feb '22 140 435.00 0.189 20.72 208 436.00 0.188 20.98 9 -0.26 1.00 1.35 -0.00
7 SPY 434.25 18 Feb '22 140 434.00 0.191 20.36 7 435.00 0.189 20.61 208 -0.25 1.00 1.33 -0.00
8 SPY 434.25 18 Feb '22 140 433.00 0.192 20.01 2 434.00 0.191 20.25 7 -0.24 1.00 1.32 -0.00
9 SPY 434.25 21 Jan '22 112 433.00 0.188 17.41 13 434.00 0.186 17.66 27 -0.25 1.00 1.33 -0.00
10 SPY 434.25 21 Jan '22 112 436.00 0.183 18.49 26 437.00 0.181 18.76 6 -0.27 1.00 1.37 -0.00
11 SPY 434.25 21 Jan '22 112 434.00 0.186 17.76 27 435.00 0.184 18.02 196 -0.26 1.00 1.35 -0.00
12 SPY 434.25 21 Jan '22 112 435.00 0.184 18.12 196 436.00 0.183 18.38 26 -0.26 1.00 1.35 -0.00
13 SPY 434.25 31 Dec '21 91 436.00 0.180 16.55 4 437.00 0.178 16.83 27 -0.28 1.00 1.39 -0.00
14 SPY 434.25 31 Dec '21 91 433.00 0.186 15.48 30 434.00 0.184 15.73 62 -0.25 1.00 1.33 -0.00
15 SPY 434.25 17 Dec '21 77 436.00 0.181 15.32 301 437.00 0.179 15.68 435 -0.36 1.00 1.56 -0.00
16 SPY 434.25 31 Dec '21 91 435.00 0.182 16.19 64 436.00 0.180 16.45 4 -0.26 1.00 1.35 -0.00
17 SPY 434.25 31 Dec '21 91 434.00 0.184 15.83 62 435.00 0.182 16.08 64 -0.25 1.00 1.33 -0.00
18 SPY 434.25 17 Dec '21 77 433.00 0.187 14.24 901 434.00 0.185 14.56 704 -0.32 1.00 1.47 -0.00
19 SPY 434.25 17 Dec '21 77 434.00 0.185 14.59 704 435.00 0.183 14.92 969 -0.33 1.00 1.49 -0.00
20 SPY 434.25 17 Dec '21 77 435.00 0.183 14.95 969 436.00 0.181 15.29 301 -0.34 1.00 1.52 -0.00
21 SPY 434.25 19 Nov '21 49 436.00 0.170 11.70 773 437.00 0.167 12.05 177 -0.35 1.00 1.54 -0.00
22 SPY 434.25 19 Nov '21 49 434.00 0.175 11.00 1,020 435.00 0.173 11.32 9,691 -0.32 1.00 1.47 -0.00
23 SPY 434.25 12 Nov '21 42 433.00 0.178 9.84 7 434.00 0.175 10.13 37 -0.29 1.00 1.41 -0.00
24 SPY 434.25 19 Nov '21 49 433.00 0.178 10.67 3,566 434.00 0.175 10.97 1,020 -0.30 1.00 1.43 -0.00
25 SPY 434.25 5 Nov '21 35 433.00 0.178 8.97 251 434.00 0.176 9.27 166 -0.30 1.00 1.43 -0.00
26 SPY 434.25 12 Nov '21 42 434.00 0.175 10.18 37 435.00 0.172 10.48 30 -0.30 1.00 1.43 -0.00
27 SPY 434.25 12 Nov '21 42 435.00 0.172 10.53 30 436.00 0.169 10.84 4 -0.31 1.00 1.45 -0.00
28 SPY 434.25 19 Nov '21 49 435.00 0.173 11.35 9,691 436.00 0.170 11.67 773 -0.32 1.00 1.47 -0.00
29 SPY 434.25 12 Nov '21 42 436.00 0.169 10.89 4 437.00 0.166 11.21 1,001 -0.32 1.00 1.47 -0.00
30 SPY 434.25 5 Nov '21 35 436.00 0.169 10.01 118 437.00 0.166 10.35 62 -0.34 1.00 1.52 -0.00
31 SPY 434.25 5 Nov '21 35 435.00 0.172 9.65 349 436.00 0.169 9.97 118 -0.32 1.00 1.47 -0.00
32 SPY 434.25 5 Nov '21 35 434.00 0.176 9.31 166 435.00 0.172 9.61 349 -0.30 1.00 1.43 -0.00
33 SPY 434.25 1 Nov '21 31 434.00 0.170 8.47 318 435.00 0.166 8.76 307 -0.29 1.00 1.41 -0.00
34 SPY 434.25 1 Nov '21 31 433.00 0.173 8.15 31 434.00 0.170 8.42 318 -0.27 1.00 1.37 -0.00
35 SPY 434.25 3 Nov '21 33 435.00 0.170 9.26 48 436.00 0.166 9.54 10 -0.28 1.00 1.39 -0.00
36 SPY 434.25 1 Nov '21 31 435.00 0.166 8.82 307 436.00 0.163 9.12 59 -0.30 1.00 1.43 -0.00
37 SPY 434.25 29 Oct '21 28 436.00 0.166 8.91 189 437.00 0.162 9.25 192 -0.34 1.00 1.52 -0.00
38 SPY 434.25 25 Oct '21 24 433.00 0.172 7.05 61 434.00 0.169 7.34 42 -0.29 1.00 1.41 -0.00
39 SPY 434.25 29 Oct '21 28 434.00 0.173 8.20 359 435.00 0.170 8.51 5,449 -0.31 1.00 1.45 -0.00
40 SPY 434.25 27 Oct '21 26 434.00 0.171 7.79 219 435.00 0.167 8.10 28 -0.31 1.00 1.45 -0.00
41 SPY 434.25 27 Oct '21 26 433.00 0.174 7.46 74 434.00 0.171 7.75 219 -0.29 1.00 1.41 -0.00
42 SPY 434.25 25 Oct '21 24 435.00 0.165 7.74 160 436.00 0.161 8.05 40 -0.31 1.00 1.45 -0.00
43 SPY 434.25 29 Oct '21 28 433.00 0.177 7.88 228 434.00 0.173 8.17 359 -0.29 1.00 1.41 -0.00
44 SPY 434.25 22 Oct '21 21 434.00 0.174 7.11 258 435.00 0.170 7.42 1,281 -0.31 1.00 1.45 -0.00
45 SPY 434.25 27 Oct '21 26 436.00 0.163 8.50 32 437.00 0.160 8.84 1 -0.34 1.00 1.52 -0.00
46 SPY 434.25 3 Nov '21 33 434.00 0.173 8.91 9 435.00 0.170 9.18 48 -0.27 1.00 1.37 -0.00
47 SPY 434.25 27 Oct '21 26 435.00 0.167 8.14 28 436.00 0.163 8.46 32 -0.32 1.00 1.47 -0.00
48 SPY 434.25 22 Oct '21 21 433.00 0.177 6.77 436 434.00 0.174 7.07 258 -0.30 1.00 1.43 -0.00
49 SPY 434.25 25 Oct '21 24 436.00 0.161 8.10 40 437.00 0.157 8.44 22 -0.34 1.00 1.52 -0.00
50 SPY 434.25 29 Oct '21 28 435.00 0.170 8.55 5,449 436.00 0.166 8.87 189 -0.32 1.00 1.47 -0.00
51 SPY 434.25 22 Oct '21 21 436.00 0.165 7.83 184 437.00 0.162 8.18 131 -0.35 1.00 1.54 -0.00
52 SPY 434.25 18 Oct '21 17 435.00 0.162 6.47 244 436.00 0.158 6.82 178 -0.35 1.00 1.54 -0.00
53 SPY 434.25 20 Oct '21 19 433.00 0.174 6.29 468 434.00 0.170 6.59 550 -0.30 1.00 1.43 -0.00
54 SPY 434.25 4 Oct '21 3 435.00 0.108 2.11 27,956 436.00 0.104 2.61 7,556 -0.50 1.00 2.00 -0.00
55 SPY 434.25 25 Oct '21 24 434.00 0.169 7.39 42 435.00 0.165 7.69 160 -0.30 1.00 1.43 -0.00
56 SPY 434.25 1 Nov '21 31 436.00 0.163 9.18 59 437.00 0.159 9.49 24 -0.31 1.00 1.45 -0.00
57 SPY 434.25 18 Oct '21 17 434.00 0.166 6.11 119 435.00 0.162 6.44 244 -0.33 1.00 1.49 -0.00
58 SPY 434.25 20 Oct '21 19 435.00 0.166 6.98 268 436.00 0.162 7.32 246 -0.34 1.00 1.52 -0.00
59 SPY 434.25 20 Oct '21 19 434.00 0.170 6.63 550 435.00 0.166 6.94 268 -0.31 1.00 1.45 -0.00
60 SPY 434.25 11 Oct '21 10 433.00 0.162 4.06 1,082 434.00 0.158 4.39 1,224 -0.33 1.00 1.49 -0.00
61 SPY 434.25 18 Oct '21 17 433.00 0.171 5.78 97 434.00 0.166 6.08 119 -0.30 1.00 1.43 -0.00
62 SPY 434.25 13 Oct '21 12 433.00 0.171 4.79 499 434.00 0.167 5.11 386 -0.32 1.00 1.47 -0.00
63 SPY 434.25 20 Oct '21 19 436.00 0.162 7.35 246 437.00 0.158 7.71 51 -0.36 1.00 1.56 -0.00
64 SPY 434.25 11 Oct '21 10 434.00 0.158 4.42 1,224 435.00 0.154 4.78 451 -0.36 1.00 1.56 -0.00
65 SPY 434.25 15 Oct '21 14 433.00 0.177 5.41 5,368 434.00 0.173 5.73 4,594 -0.32 1.00 1.47 -0.00
66 SPY 434.25 15 Oct '21 14 436.00 0.164 6.50 2,809 437.00 0.160 6.86 1,130 -0.36 1.00 1.56 -0.00
67 SPY 434.25 15 Oct '21 14 434.00 0.173 5.75 4,594 435.00 0.169 6.10 22,469 -0.35 1.00 1.54 -0.00
68 SPY 434.25 8 Oct '21 7 433.00 0.172 3.54 9,048 434.00 0.168 3.90 11,471 -0.36 1.00 1.56 -0.00
69 SPY 434.25 13 Oct '21 12 436.00 0.158 5.91 234 437.00 0.154 6.27 126 -0.36 1.00 1.56 -0.00
70 SPY 434.25 13 Oct '21 12 435.00 0.163 5.51 458 436.00 0.158 5.89 234 -0.38 1.00 1.61 -0.00
71 SPY 434.25 22 Oct '21 21 435.00 0.170 7.46 1,281 436.00 0.165 7.79 184 -0.33 1.00 1.49 -0.00
72 SPY 434.25 13 Oct '21 12 434.00 0.167 5.14 386 435.00 0.163 5.48 458 -0.34 1.00 1.52 -0.00
73 SPY 434.25 11 Oct '21 10 435.00 0.154 4.81 451 436.00 0.149 5.20 133 -0.39 1.00 1.64 -0.00
74 SPY 434.25 15 Oct '21 14 435.00 0.169 6.11 22,469 436.00 0.164 6.48 2,809 -0.37 1.00 1.59 -0.00
75 SPY 434.25 18 Oct '21 17 436.00 0.158 6.86 178 437.00 0.154 7.16 24 -0.30 1.00 1.43 -0.00
76 SPY 434.25 6 Oct '21 5 436.00 0.142 3.86 2,429 437.00 0.138 4.35 586 -0.49 1.00 1.96 -0.00
77 SPY 434.25 11 Oct '21 10 436.00 0.149 5.23 133 437.00 0.144 5.62 224 -0.39 1.00 1.64 -0.00
78 SPY 434.25 8 Oct '21 7 434.00 0.168 3.91 11,471 435.00 0.163 4.30 7,019 -0.39 1.00 1.64 -0.00
79 SPY 434.25 6 Oct '21 5 433.00 0.159 2.63 9,029 434.00 0.154 2.98 5,590 -0.35 1.00 1.54 -0.01
80 SPY 434.25 6 Oct '21 5 434.00 0.154 3.00 5,590 435.00 0.148 3.39 5,608 -0.39 1.00 1.64 -0.01
81 SPY 434.25 8 Oct '21 7 435.00 0.163 4.31 7,019 436.00 0.158 4.73 9,230 -0.42 1.00 1.72 -0.01
82 SPY 434.25 4 Oct '21 3 433.00 0.119 1.31 30,964 434.00 0.114 1.65 58,717 -0.34 1.00 1.52 -0.01
83 SPY 434.25 4 Oct '21 3 434.00 0.114 1.67 58,717 435.00 0.108 2.09 27,956 -0.42 1.00 1.72 -0.01
84 SPY 434.25 8 Oct '21 7 436.00 0.158 4.74 9,230 437.00 0.152 5.19 3,428 -0.45 1.00 1.82 -0.01
85 SPY 434.25 6 Oct '21 5 435.00 0.148 3.41 5,608 436.00 0.142 3.84 2,429 -0.43 1.00 1.75 -0.01
86 SPY 434.25 4 Oct '21 3 436.00 0.104 2.69 7,556 437.00 0.094 3.19 3,927 -0.50 1.00 2.00 -0.01
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.