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   
Short Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Put
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 4, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Put Long Put % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 SPY 513.12 300.00 5 Apr '24 0.114 0.01 0 21 Jun '24 0.464 0.15 472 -0.00 0.35 -0.14
2 SPY 513.12 300.00 5 Apr '24 0.114 0.01 0 28 Jun '24 0.453 0.18 73 -0.00 0.34 -0.17
3 SPY 513.12 310.00 5 Apr '24 0.114 0.01 0 21 Jun '24 0.445 0.18 113 -0.00 0.33 -0.17
4 SPY 513.12 310.00 5 Apr '24 0.114 0.01 0 28 Jun '24 0.436 0.21 1 -0.00 0.32 -0.20
5 SPY 513.12 320.00 5 Apr '24 0.114 0.01 0 21 Jun '24 0.427 0.21 42 -0.00 0.31 -0.20
6 SPY 513.12 320.00 5 Apr '24 0.114 0.01 0 28 Jun '24 0.417 0.24 1 -0.00 0.30 -0.23
7 SPY 513.12 330.00 5 Apr '24 0.114 0.01 0 21 Jun '24 0.410 0.24 34 -0.00 0.30 -0.23
8 SPY 513.12 330.00 5 Apr '24 0.114 0.01 0 28 Jun '24 0.400 0.28 10 -0.00 0.29 -0.27
9 SPY 513.12 340.00 5 Apr '24 0.114 0.01 0 21 Jun '24 0.392 0.28 25 -0.00 0.28 -0.27
10 SPY 513.12 340.00 5 Apr '24 0.114 0.01 0 28 Jun '24 0.384 0.33 0 -0.00 0.27 -0.32
11 SPY 513.12 350.00 5 Apr '24 0.114 0.01 0 21 Jun '24 0.375 0.33 88 -0.00 0.26 -0.32
12 SPY 513.12 350.00 5 Apr '24 0.114 0.01 0 28 Jun '24 0.367 0.38 121 -0.00 0.25 -0.37
13 SPY 513.12 360.00 5 Apr '24 0.114 0.01 0 21 Jun '24 0.358 0.38 39 -0.00 0.24 -0.37
14 SPY 513.12 360.00 5 Apr '24 0.114 0.01 0 28 Jun '24 0.351 0.44 6 -0.00 0.24 -0.43
15 SPY 513.12 370.00 5 Apr '24 0.114 0.01 0 21 Jun '24 0.341 0.45 115 -0.00 0.23 -0.44
16 SPY 513.12 370.00 5 Apr '24 0.114 0.01 0 28 Jun '24 0.334 0.51 2 -0.00 0.22 -0.50
17 SPY 513.12 380.00 5 Apr '24 0.114 0.01 0 21 Jun '24 0.324 0.52 16 -0.00 0.21 -0.51
18 SPY 513.12 380.00 5 Apr '24 0.114 0.01 0 28 Jun '24 0.318 0.60 180 -0.00 0.20 -0.59
19 SPY 513.12 390.00 5 Apr '24 0.114 0.01 0 21 Jun '24 0.307 0.60 66 -0.00 0.19 -0.59
20 SPY 513.12 390.00 5 Apr '24 0.114 0.01 0 28 Jun '24 0.301 0.69 12 -0.00 0.19 -0.68
21 SPY 513.12 400.00 5 Apr '24 0.114 0.01 0 21 Jun '24 0.290 0.70 74 -0.00 0.18 -0.69
22 SPY 513.12 400.00 5 Apr '24 0.114 0.01 0 28 Jun '24 0.285 0.80 1,189 -0.00 0.17 -0.79
23 SPY 513.12 405.00 5 Apr '24 0.114 0.02 844 21 Jun '24 0.282 0.76 7 -0.00 0.17 -0.74
24 SPY 513.12 405.00 5 Apr '24 0.114 0.02 844 28 Jun '24 0.277 0.87 0 -0.00 0.16 -0.85
25 SPY 513.12 410.00 5 Apr '24 0.114 0.01 110 21 Jun '24 0.273 0.82 83 -0.00 0.16 -0.81
26 SPY 513.12 410.00 5 Apr '24 0.114 0.01 110 28 Jun '24 0.269 0.94 310 -0.00 0.16 -0.93
27 SPY 513.12 415.00 5 Apr '24 0.114 0.02 1,251 21 Jun '24 0.265 0.89 57 -0.00 0.15 -0.87
28 SPY 513.12 415.00 5 Apr '24 0.114 0.02 1,251 28 Jun '24 0.261 1.02 103 -0.00 0.15 -1.00
29 SPY 513.12 420.00 5 Apr '24 0.114 0.02 5 21 Jun '24 0.256 0.97 2,117 -0.00 0.14 -0.95
30 SPY 513.12 420.00 5 Apr '24 0.114 0.02 5 28 Jun '24 0.253 1.11 20 -0.00 0.14 -1.09
31 SPY 513.12 425.00 5 Apr '24 0.114 0.02 15 21 Jun '24 0.249 1.06 139 -0.00 0.13 -1.04
32 SPY 513.12 425.00 5 Apr '24 0.114 0.02 15 28 Jun '24 0.245 1.21 25 -0.00 0.13 -1.19
33 SPY 513.12 430.00 5 Apr '24 0.114 0.02 370 21 Jun '24 0.241 1.17 678 -0.00 0.13 -1.15
34 SPY 513.12 430.00 5 Apr '24 0.114 0.02 370 28 Jun '24 0.238 1.33 31 -0.00 0.12 -1.31
35 SPY 513.12 435.00 5 Apr '24 0.114 0.02 60 21 Jun '24 0.233 1.29 48 -0.00 0.12 -1.27
36 SPY 513.12 435.00 5 Apr '24 0.114 0.02 60 28 Jun '24 0.230 1.46 86 -0.00 0.12 -1.44
37 SPY 513.12 440.00 5 Apr '24 0.114 0.02 14 21 Jun '24 0.225 1.43 3,077 -0.00 0.11 -1.41
38 SPY 513.12 440.00 5 Apr '24 0.114 0.02 14 28 Jun '24 0.223 1.62 22 -0.00 0.11 -1.60
39 SPY 513.12 443.00 5 Apr '24 0.114 0.02 0 21 Jun '24 0.220 1.52 0 -0.00 0.11 -1.50
40 SPY 513.12 444.00 5 Apr '24 0.114 0.03 2,602 21 Jun '24 0.219 1.56 2 -0.00 0.11 -1.53
41 SPY 513.12 443.00 5 Apr '24 0.114 0.02 0 28 Jun '24 0.218 1.72 335 -0.00 0.10 -1.70
42 SPY 513.12 445.00 5 Apr '24 0.114 0.03 2,846 21 Jun '24 0.217 1.59 553 -0.00 0.10 -1.56
43 SPY 513.12 444.00 5 Apr '24 0.114 0.03 2,602 28 Jun '24 0.217 1.76 1 -0.00 0.10 -1.73
44 SPY 513.12 446.00 5 Apr '24 0.114 0.03 1 21 Jun '24 0.216 1.63 4 -0.00 0.10 -1.60
45 SPY 513.12 445.00 5 Apr '24 0.114 0.03 2,846 28 Jun '24 0.215 1.80 3,673 -0.00 0.10 -1.77
46 SPY 513.12 447.00 5 Apr '24 0.114 0.03 2 21 Jun '24 0.215 1.67 161 -0.00 0.10 -1.64
47 SPY 513.12 446.00 5 Apr '24 0.114 0.03 1 28 Jun '24 0.214 1.84 0 -0.00 0.10 -1.81
48 SPY 513.12 448.00 5 Apr '24 0.114 0.03 2 21 Jun '24 0.213 1.70 4 -0.00 0.10 -1.67
49 SPY 513.12 447.00 5 Apr '24 0.114 0.03 2 28 Jun '24 0.213 1.88 0 -0.00 0.10 -1.85
50 SPY 513.12 449.00 5 Apr '24 0.114 0.03 1 21 Jun '24 0.212 1.74 348 -0.00 0.10 -1.71
51 SPY 513.12 448.00 5 Apr '24 0.114 0.03 2 28 Jun '24 0.211 1.92 2 -0.00 0.10 -1.89
52 SPY 513.12 450.00 5 Apr '24 0.114 0.03 23 21 Jun '24 0.210 1.78 1,316 -0.00 0.10 -1.75
53 SPY 513.12 449.00 5 Apr '24 0.114 0.03 1 28 Jun '24 0.210 1.96 3 -0.00 0.10 -1.93
54 SPY 513.12 451.00 5 Apr '24 0.114 0.03 8 21 Jun '24 0.208 1.82 37 -0.00 0.09 -1.79
55 SPY 513.12 450.00 5 Apr '24 0.114 0.03 23 28 Jun '24 0.208 2.01 3,572 -0.00 0.09 -1.98
56 SPY 513.12 452.00 5 Apr '24 0.114 0.03 121 21 Jun '24 0.207 1.87 17 -0.00 0.09 -1.84
57 SPY 513.12 451.00 5 Apr '24 0.114 0.03 8 28 Jun '24 0.207 2.05 0 -0.00 0.09 -2.02
58 SPY 513.12 453.00 5 Apr '24 0.114 0.03 125 21 Jun '24 0.206 1.91 137 -0.00 0.09 -1.88
59 SPY 513.12 452.00 5 Apr '24 0.114 0.03 121 28 Jun '24 0.205 2.10 8 -0.00 0.09 -2.07
60 SPY 513.12 454.00 5 Apr '24 0.114 0.03 233 21 Jun '24 0.204 1.96 22 -0.00 0.09 -1.93
61 SPY 513.12 453.00 5 Apr '24 0.114 0.03 125 28 Jun '24 0.204 2.15 347 -0.00 0.09 -2.12
62 SPY 513.12 454.00 5 Apr '24 0.114 0.03 233 28 Jun '24 0.203 2.20 0 -0.00 0.09 -2.17
63 SPY 513.12 455.00 5 Apr '24 0.114 0.03 41 21 Jun '24 0.202 2.00 10,537 -0.00 0.09 -1.97
64 SPY 513.12 456.00 5 Apr '24 0.114 0.03 4 21 Jun '24 0.201 2.05 82 -0.00 0.09 -2.02
65 SPY 513.12 455.00 5 Apr '24 0.114 0.03 41 28 Jun '24 0.201 2.25 61 -0.00 0.09 -2.22
66 SPY 513.12 457.00 5 Apr '24 0.114 0.03 0 21 Jun '24 0.200 2.10 8 -0.00 0.09 -2.07
67 SPY 513.12 456.00 5 Apr '24 0.114 0.03 4 28 Jun '24 0.200 2.30 2 -0.00 0.09 -2.27
68 SPY 513.12 458.00 5 Apr '24 0.114 0.03 3 21 Jun '24 0.198 2.15 13 -0.00 0.08 -2.12
69 SPY 513.12 457.00 5 Apr '24 0.114 0.03 0 28 Jun '24 0.198 2.35 16 -0.00 0.08 -2.32
70 SPY 513.12 458.00 5 Apr '24 0.114 0.03 3 28 Jun '24 0.197 2.41 2 -0.00 0.08 -2.38
71 SPY 513.12 459.00 5 Apr '24 0.114 0.03 12 21 Jun '24 0.197 2.20 31 -0.00 0.08 -2.17
72 SPY 513.12 459.00 5 Apr '24 0.114 0.03 12 28 Jun '24 0.195 2.47 156 -0.00 0.08 -2.44
73 SPY 513.12 460.00 5 Apr '24 0.114 0.03 71 21 Jun '24 0.195 2.26 11,781 -0.00 0.08 -2.23
74 SPY 513.12 460.00 5 Apr '24 0.114 0.03 71 28 Jun '24 0.194 2.53 60 -0.00 0.08 -2.50
75 SPY 513.12 461.00 5 Apr '24 0.114 0.03 31 21 Jun '24 0.194 2.32 107 -0.00 0.08 -2.29
76 SPY 513.12 461.00 5 Apr '24 0.114 0.03 31 28 Jun '24 0.193 2.59 1 -0.00 0.08 -2.56
77 SPY 513.12 462.00 5 Apr '24 0.114 0.03 0 21 Jun '24 0.192 2.37 301 -0.00 0.08 -2.34
78 SPY 513.12 462.00 5 Apr '24 0.114 0.03 0 28 Jun '24 0.191 2.65 4 -0.00 0.08 -2.62
79 SPY 513.12 463.00 5 Apr '24 0.114 0.04 1,028 21 Jun '24 0.191 2.44 20 -0.00 0.08 -2.40
80 SPY 513.12 463.00 5 Apr '24 0.114 0.04 1,028 28 Jun '24 0.190 2.72 1 -0.00 0.08 -2.68
81 SPY 513.12 464.00 5 Apr '24 0.114 0.04 13 21 Jun '24 0.190 2.50 17 -0.00 0.08 -2.46
82 SPY 513.12 464.00 5 Apr '24 0.114 0.04 13 28 Jun '24 0.188 2.78 0 -0.00 0.07 -2.74
83 SPY 513.12 465.00 5 Apr '24 0.114 0.04 80 21 Jun '24 0.188 2.56 3,697 -0.00 0.07 -2.52
84 SPY 513.12 465.00 5 Apr '24 0.114 0.04 80 28 Jun '24 0.187 2.85 20 -0.00 0.07 -2.81
85 SPY 513.12 466.00 5 Apr '24 0.114 0.04 32 21 Jun '24 0.187 2.63 24 -0.00 0.07 -2.59
86 SPY 513.12 466.00 5 Apr '24 0.114 0.04 32 28 Jun '24 0.186 2.93 5 -0.00 0.07 -2.89
87 SPY 513.12 467.00 5 Apr '24 0.114 0.04 44 21 Jun '24 0.185 2.70 5 -0.00 0.07 -2.66
88 SPY 513.12 467.00 5 Apr '24 0.114 0.04 44 28 Jun '24 0.184 3.00 9 -0.00 0.07 -2.96
89 SPY 513.12 468.00 5 Apr '24 0.114 0.04 0 21 Jun '24 0.184 2.77 516 -0.00 0.07 -2.73
90 SPY 513.12 468.00 5 Apr '24 0.114 0.04 0 28 Jun '24 0.183 3.08 2 -0.00 0.07 -3.04
91 SPY 513.12 469.00 5 Apr '24 0.114 0.04 18 21 Jun '24 0.182 2.85 429 -0.00 0.07 -2.81
92 SPY 513.12 469.00 5 Apr '24 0.114 0.04 18 28 Jun '24 0.182 3.16 4 -0.00 0.07 -3.12
93 SPY 513.12 470.00 5 Apr '24 0.114 0.04 137 21 Jun '24 0.181 2.92 1,223 -0.00 0.07 -2.88
94 SPY 513.12 470.00 5 Apr '24 0.114 0.04 137 28 Jun '24 0.180 3.24 197 -0.00 0.07 -3.20
95 SPY 513.12 471.00 5 Apr '24 0.114 0.05 61 21 Jun '24 0.180 3.00 377 -0.00 0.07 -2.95
96 SPY 513.12 471.00 5 Apr '24 0.114 0.05 61 28 Jun '24 0.179 3.32 5 -0.00 0.06 -3.27
97 SPY 513.12 472.00 5 Apr '24 0.114 0.05 1,431 21 Jun '24 0.178 3.08 136 -0.00 0.06 -3.03
98 SPY 513.12 472.00 5 Apr '24 0.114 0.05 1,431 28 Jun '24 0.177 3.41 130 -0.00 0.06 -3.36
99 SPY 513.12 473.00 5 Apr '24 0.114 0.05 13 21 Jun '24 0.177 3.17 77 -0.00 0.06 -3.12
100 SPY 513.12 473.00 5 Apr '24 0.114 0.05 13 28 Jun '24 0.176 3.50 56 -0.00 0.06 -3.45
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.