Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 September 29, 2021. 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 434.39 436.00 4 Oct '21 0.151 3.95 6,136 17 Dec '21 0.184 15.69 223 -0.00 0.03 -11.74
2 SPY 434.39 435.00 4 Oct '21 0.158 3.53 8,610 17 Dec '21 0.187 15.33 2,360 -0.00 0.03 -11.80
3 SPY 434.39 434.00 4 Oct '21 0.164 3.15 4,931 17 Dec '21 0.189 14.99 435 -0.00 0.02 -11.84
4 SPY 434.39 436.00 11 Oct '21 0.163 6.00 555 17 Dec '21 0.184 15.69 223 -0.00 0.02 -9.69
5 SPY 434.39 436.00 6 Oct '21 0.164 4.82 4,105 17 Dec '21 0.184 15.69 223 -0.00 0.02 -10.87
6 SPY 434.39 433.00 4 Oct '21 0.171 2.82 4,309 17 Dec '21 0.191 14.65 573 -0.00 0.02 -11.83
7 SPY 434.39 435.00 11 Oct '21 0.168 5.62 1,112 17 Dec '21 0.187 15.33 2,360 -0.00 0.02 -9.71
8 SPY 434.39 436.00 18 Oct '21 0.167 7.48 165 17 Dec '21 0.184 15.69 223 -0.00 0.02 -8.21
9 SPY 434.39 435.00 6 Oct '21 0.171 4.42 4,614 17 Dec '21 0.187 15.33 2,360 -0.00 0.02 -10.91
10 SPY 434.39 436.00 25 Oct '21 0.169 8.68 155 17 Dec '21 0.184 15.69 223 -0.00 0.02 -7.01
11 SPY 434.39 434.00 11 Oct '21 0.173 5.27 539 17 Dec '21 0.189 14.99 435 -0.00 0.02 -9.72
12 SPY 434.39 436.00 13 Oct '21 0.170 6.63 2,021 17 Dec '21 0.184 15.69 223 -0.00 0.01 -9.06
13 SPY 434.39 435.00 18 Oct '21 0.172 7.14 2,962 17 Dec '21 0.187 15.33 2,360 -0.00 0.01 -8.19
14 SPY 434.39 436.00 1 Nov '21 0.172 9.85 72 21 Jan '22 0.186 18.78 147 -0.00 0.01 -8.93
15 SPY 434.39 436.00 20 Oct '21 0.171 7.96 358 17 Dec '21 0.184 15.69 223 -0.00 0.01 -7.73
16 SPY 434.39 435.00 25 Oct '21 0.173 8.34 196 17 Dec '21 0.187 15.33 2,360 -0.00 0.01 -6.99
17 SPY 434.39 433.00 11 Oct '21 0.178 4.94 532 17 Dec '21 0.191 14.65 573 -0.00 0.01 -9.71
18 SPY 434.39 434.00 18 Oct '21 0.176 6.79 179 17 Dec '21 0.189 14.99 435 -0.00 0.01 -8.20
19 SPY 434.39 435.00 1 Nov '21 0.175 9.50 177 21 Jan '22 0.188 18.43 221 -0.00 0.01 -8.93
20 SPY 434.39 436.00 27 Oct '21 0.172 9.13 93 17 Dec '21 0.184 15.69 223 -0.00 0.01 -6.56
21 SPY 434.39 434.00 6 Oct '21 0.177 4.06 4,354 17 Dec '21 0.189 14.99 435 -0.00 0.01 -10.93
22 SPY 434.39 434.00 25 Oct '21 0.177 8.01 11 17 Dec '21 0.189 14.99 435 -0.00 0.01 -6.98
23 SPY 434.39 435.00 13 Oct '21 0.175 6.27 740 17 Dec '21 0.187 15.33 2,360 -0.00 0.01 -9.06
24 SPY 434.39 436.00 21 Jan '22 0.186 18.89 147 18 Mar '22 0.197 24.01 528 -0.00 0.01 -5.12
25 SPY 434.39 436.00 8 Oct '21 0.173 5.58 5,167 17 Dec '21 0.184 15.69 223 -0.00 0.01 -10.11
26 SPY 434.39 435.00 20 Oct '21 0.175 7.61 492 17 Dec '21 0.187 15.33 2,360 -0.00 0.01 -7.72
27 SPY 434.39 434.00 21 Jan '22 0.190 18.18 83 18 Mar '22 0.201 23.28 3 -0.00 0.01 -5.10
28 SPY 434.39 436.00 22 Oct '21 0.174 8.41 779 17 Dec '21 0.184 15.69 223 -0.00 0.01 -7.28
29 SPY 434.39 435.00 21 Jan '22 0.188 18.53 221 18 Mar '22 0.199 23.64 25 -0.00 0.01 -5.11
30 SPY 434.39 434.00 1 Nov '21 0.179 9.17 259 21 Jan '22 0.190 18.08 83 -0.00 0.01 -8.91
31 SPY 434.39 436.00 15 Oct '21 0.174 7.17 7,835 17 Dec '21 0.184 15.69 223 -0.00 0.01 -8.52
32 SPY 434.39 435.00 27 Oct '21 0.176 8.79 45 17 Dec '21 0.187 15.33 2,360 -0.00 0.01 -6.54
33 SPY 434.39 433.00 18 Oct '21 0.181 6.47 94 17 Dec '21 0.191 14.65 573 -0.00 0.01 -8.18
34 SPY 434.39 433.00 21 Jan '22 0.191 17.84 23 18 Mar '22 0.201 22.92 2 -0.00 0.01 -5.08
35 SPY 434.39 433.00 25 Oct '21 0.181 7.69 74 17 Dec '21 0.191 14.65 573 -0.00 0.01 -6.96
36 SPY 434.39 436.00 19 Nov '21 0.176 12.27 1,026 21 Jan '22 0.186 18.78 147 -0.00 0.01 -6.51
37 SPY 434.39 435.00 3 Nov '21 0.178 9.91 36 21 Jan '22 0.188 18.43 221 -0.00 0.01 -8.52
38 SPY 434.39 434.00 20 Oct '21 0.179 7.28 127 17 Dec '21 0.189 14.99 435 -0.00 0.01 -7.71
39 SPY 434.39 436.00 29 Oct '21 0.175 9.57 482 17 Dec '21 0.184 15.69 223 -0.00 0.01 -6.12
40 SPY 434.39 434.00 13 Oct '21 0.180 5.92 434 17 Dec '21 0.189 14.99 435 -0.00 0.01 -9.07
41 SPY 434.39 435.00 22 Oct '21 0.178 8.06 539 17 Dec '21 0.187 15.33 2,360 -0.00 0.01 -7.27
42 SPY 434.39 434.00 27 Oct '21 0.180 8.46 77 17 Dec '21 0.189 14.99 435 -0.00 0.01 -6.53
43 SPY 434.39 433.00 1 Nov '21 0.183 8.86 43 21 Jan '22 0.191 17.73 23 -0.00 0.01 -8.87
44 SPY 434.39 435.00 19 Nov '21 0.179 11.93 4,405 21 Jan '22 0.188 18.43 221 -0.00 0.01 -6.50
45 SPY 434.39 433.00 6 Oct '21 0.182 3.72 1,516 17 Dec '21 0.191 14.65 573 -0.00 0.01 -10.93
46 SPY 434.39 436.00 5 Nov '21 0.178 10.67 64 21 Jan '22 0.186 18.78 147 -0.00 0.01 -8.11
47 SPY 434.39 435.00 15 Oct '21 0.179 6.80 10,531 17 Dec '21 0.187 15.33 2,360 -0.00 0.01 -8.53
48 SPY 434.39 435.00 8 Oct '21 0.179 5.19 7,641 17 Dec '21 0.187 15.33 2,360 -0.00 0.01 -10.14
49 SPY 434.39 434.00 19 Nov '21 0.182 11.60 959 21 Jan '22 0.190 18.08 83 -0.00 0.01 -6.48
50 SPY 434.39 435.00 29 Oct '21 0.179 9.23 713 17 Dec '21 0.187 15.33 2,360 -0.00 0.01 -6.10
51 SPY 434.39 433.00 20 Oct '21 0.184 6.96 113 17 Dec '21 0.191 14.65 573 -0.00 0.01 -7.69
52 SPY 434.39 433.00 27 Oct '21 0.184 8.14 56 17 Dec '21 0.191 14.65 573 -0.00 0.01 -6.51
53 SPY 434.39 434.00 22 Oct '21 0.182 7.73 213 17 Dec '21 0.189 14.99 435 -0.00 0.01 -7.26
54 SPY 434.39 435.00 5 Nov '21 0.181 10.33 245 21 Jan '22 0.188 18.43 221 -0.00 0.01 -8.10
55 SPY 434.39 433.00 19 Nov '21 0.185 11.27 557 21 Jan '22 0.191 17.73 23 -0.00 0.01 -6.46
56 SPY 434.39 435.00 31 Dec '21 0.186 16.60 90 18 Feb '22 0.192 20.95 112 -0.00 0.01 -4.35
57 SPY 434.39 436.00 31 Dec '21 0.184 17.06 54 18 Feb '22 0.191 21.31 18 -0.00 0.01 -4.25
58 SPY 434.39 433.00 13 Oct '21 0.184 5.59 250 17 Dec '21 0.191 14.65 573 -0.00 0.01 -9.06
59 SPY 434.39 436.00 17 Dec '21 0.184 15.72 223 18 Feb '22 0.191 21.31 18 -0.00 0.01 -5.59
60 SPY 434.39 434.00 31 Dec '21 0.188 16.26 1,600 18 Feb '22 0.194 20.60 7 -0.00 0.01 -4.34
61 SPY 434.39 434.00 29 Oct '21 0.183 8.90 643 17 Dec '21 0.189 14.99 435 -0.00 0.01 -6.09
62 SPY 434.39 435.00 17 Dec '21 0.187 15.37 2,360 18 Feb '22 0.192 20.95 112 -0.00 0.01 -5.58
63 SPY 434.39 433.00 31 Dec '21 0.190 15.92 36 18 Feb '22 0.195 20.25 0 -0.00 0.01 -4.33
64 SPY 434.39 434.00 15 Oct '21 0.183 6.46 7,142 17 Dec '21 0.189 14.99 435 -0.00 0.01 -8.53
65 SPY 434.39 434.00 5 Nov '21 0.184 9.99 221 21 Jan '22 0.190 18.08 83 -0.00 0.01 -8.09
66 SPY 434.39 434.00 17 Dec '21 0.189 15.02 435 18 Feb '22 0.194 20.60 7 -0.00 0.01 -5.58
67 SPY 434.39 433.00 22 Oct '21 0.186 7.42 190 17 Dec '21 0.191 14.65 573 -0.00 0.00 -7.23
68 SPY 434.39 433.00 29 Oct '21 0.186 8.58 231 17 Dec '21 0.191 14.65 573 -0.00 0.00 -6.07
69 SPY 434.39 433.00 17 Dec '21 0.191 14.68 573 18 Feb '22 0.195 20.25 0 -0.00 0.00 -5.57
70 SPY 434.39 434.00 8 Oct '21 0.184 4.84 3,462 17 Dec '21 0.189 14.99 435 -0.00 0.00 -10.15
71 SPY 434.39 436.00 1 Oct '21 0.180 3.22 43,576 17 Dec '21 0.184 15.69 223 -0.00 0.00 -12.47
72 SPY 434.39 433.00 5 Nov '21 0.188 9.67 102 21 Jan '22 0.191 17.73 23 -0.00 0.00 -8.06
73 SPY 434.39 433.00 15 Oct '21 0.188 6.14 4,681 17 Dec '21 0.191 14.65 573 -0.00 0.00 -8.51
74 SPY 434.39 433.00 8 Oct '21 0.190 4.51 2,362 17 Dec '21 0.191 14.65 573 -0.00 0.00 -10.14
75 SPY 434.39 435.00 20 Jan '23 0.212 43.53 6 17 Mar '23 0.207 43.00 2 1.00 -0.01 0.53
76 SPY 434.39 435.00 1 Oct '21 0.192 2.79 51,681 17 Dec '21 0.187 15.33 2,360 -0.00 -0.01 -12.54
77 SPY 434.39 434.00 1 Oct '21 0.202 2.41 41,047 17 Dec '21 0.189 14.99 435 -0.00 -0.01 -12.58
78 SPY 434.39 433.00 1 Oct '21 0.211 2.08 19,024 17 Dec '21 0.191 14.65 573 -0.00 -0.02 -12.57
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.