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 May 10, 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 204.29 13 May '24 3 206.00 0.082 1.90 1,741 207.00 0.092 2.68 350 -0.78 1.00 4.55 0.01
2 IWM 204.29 31 Dec '24 235 204.00 0.199 10.75 0 205.00 0.201 10.91 1 -0.16 1.00 1.19 0.00
3 IWM 204.29 14 May '24 4 206.00 0.134 2.26 525 207.00 0.135 2.94 376 -0.68 1.00 3.13 0.00
4 IWM 204.29 21 Mar '25 315 205.00 0.214 12.73 0 206.00 0.214 12.78 0 -0.05 1.00 1.05 0.00
5 IWM 204.29 20 Dec '24 224 204.00 0.198 10.49 6 205.00 0.198 10.83 15 -0.34 1.00 1.52 0.00
6 IWM 204.29 21 Mar '25 315 204.00 0.214 12.31 0 205.00 0.214 12.34 0 -0.03 1.00 1.03 -0.00
7 IWM 204.29 16 May '24 6 203.00 0.209 1.61 678 204.00 0.209 2.01 322 -0.40 1.00 1.67 -0.00
8 IWM 204.29 17 Jan '25 252 206.00 0.201 11.91 0 207.00 0.201 12.24 0 -0.33 1.00 1.49 -0.00
9 IWM 204.29 20 Sep '24 133 204.00 0.174 7.74 60 205.00 0.174 8.12 1,111 -0.38 1.00 1.61 -0.00
10 IWM 204.29 31 Dec '24 235 206.00 0.198 11.63 0 207.00 0.198 11.82 0 -0.19 1.00 1.23 -0.00
11 IWM 204.29 17 Jan '25 252 203.00 0.203 10.61 2 204.00 0.202 10.91 4 -0.30 1.00 1.43 -0.00
12 IWM 204.29 17 May '24 7 204.00 0.205 2.17 4,145 205.00 0.204 2.65 5,339 -0.48 1.00 1.92 -0.00
13 IWM 204.29 18 Oct '24 161 203.00 0.182 8.21 15 204.00 0.181 8.55 5 -0.34 1.00 1.52 -0.00
14 IWM 204.29 17 Jan '25 252 204.00 0.202 11.04 4 205.00 0.202 11.34 8 -0.30 1.00 1.43 -0.00
15 IWM 204.29 17 Jan '25 252 205.00 0.202 11.47 8 206.00 0.201 11.78 0 -0.31 1.00 1.45 -0.00
16 IWM 204.29 18 Oct '24 161 206.00 0.180 9.55 5 207.00 0.179 9.94 35 -0.39 1.00 1.64 -0.00
17 IWM 204.29 20 Dec '24 224 205.00 0.198 10.94 15 206.00 0.198 11.27 2 -0.33 1.00 1.49 -0.00
18 IWM 204.29 31 Dec '24 235 203.00 0.200 10.33 0 204.00 0.199 10.48 0 -0.15 1.00 1.18 -0.00
19 IWM 204.29 15 Nov '24 189 205.00 0.191 10.10 5 206.00 0.190 10.45 2 -0.35 1.00 1.54 -0.00
20 IWM 204.29 30 Sep '24 143 206.00 0.175 8.98 0 207.00 0.174 9.37 0 -0.39 1.00 1.64 -0.00
21 IWM 204.29 15 Nov '24 189 203.00 0.192 9.23 0 204.00 0.191 9.56 5 -0.33 1.00 1.49 -0.00
22 IWM 204.29 18 Oct '24 161 205.00 0.180 9.08 68 206.00 0.180 9.45 5 -0.37 1.00 1.59 -0.00
23 IWM 204.29 20 Dec '24 224 203.00 0.199 10.08 0 204.00 0.198 10.39 6 -0.31 1.00 1.45 -0.00
24 IWM 204.29 30 Sep '24 143 204.00 0.176 8.06 0 205.00 0.176 8.41 0 -0.35 1.00 1.54 -0.00
25 IWM 204.29 21 Jun '24 42 205.00 0.175 5.14 1,536 206.00 0.174 5.62 1,506 -0.48 1.00 1.92 -0.00
26 IWM 204.29 15 Nov '24 189 204.00 0.191 9.66 5 205.00 0.191 9.99 5 -0.33 1.00 1.49 -0.00
27 IWM 204.29 20 Sep '24 133 206.00 0.173 8.67 79 207.00 0.172 9.09 38 -0.42 1.00 1.72 -0.00
28 IWM 204.29 19 Jul '24 70 205.00 0.170 6.26 222 206.00 0.169 6.71 182 -0.45 1.00 1.82 -0.00
29 IWM 204.29 30 Sep '24 143 205.00 0.176 8.52 0 206.00 0.175 8.88 0 -0.36 1.00 1.56 -0.00
30 IWM 204.29 30 Sep '24 143 203.00 0.177 7.63 0 204.00 0.176 7.96 0 -0.33 1.00 1.49 -0.00
31 IWM 204.29 16 Aug '24 98 204.00 0.173 6.78 763 205.00 0.172 7.17 153 -0.39 1.00 1.64 -0.00
32 IWM 204.29 16 Aug '24 98 205.00 0.172 7.24 153 206.00 0.171 7.66 0 -0.42 1.00 1.72 -0.00
33 IWM 204.29 20 Sep '24 133 203.00 0.175 7.31 4 204.00 0.174 7.67 60 -0.36 1.00 1.56 -0.00
34 IWM 204.29 28 Jun '24 49 206.00 0.172 5.96 30 207.00 0.171 6.45 4 -0.49 1.00 1.96 -0.00
35 IWM 204.29 16 Aug '24 98 206.00 0.171 7.72 0 207.00 0.170 8.16 20 -0.44 1.00 1.79 -0.00
36 IWM 204.29 15 May '24 5 203.00 0.217 1.50 4,167 204.00 0.216 1.91 611 -0.41 1.00 1.69 -0.00
37 IWM 204.29 19 Jul '24 70 204.00 0.171 5.79 57 205.00 0.170 6.21 222 -0.42 1.00 1.72 -0.00
38 IWM 204.29 28 Jun '24 49 204.00 0.174 4.98 81 205.00 0.173 5.41 136 -0.43 1.00 1.75 -0.00
39 IWM 204.29 15 Nov '24 189 206.00 0.190 10.56 2 207.00 0.189 10.92 0 -0.36 1.00 1.56 -0.00
40 IWM 204.29 20 Dec '24 224 206.00 0.198 11.39 2 207.00 0.196 11.74 2 -0.35 1.00 1.54 -0.00
41 IWM 204.29 18 Oct '24 161 204.00 0.181 8.64 5 205.00 0.180 8.99 68 -0.35 1.00 1.54 -0.00
42 IWM 204.29 20 Sep '24 133 205.00 0.174 8.20 1,111 206.00 0.173 8.60 79 -0.40 1.00 1.67 -0.00
43 IWM 204.29 16 Aug '24 98 203.00 0.174 6.34 13 204.00 0.173 6.71 763 -0.37 1.00 1.59 -0.00
44 IWM 204.29 19 Jul '24 70 206.00 0.169 6.76 182 207.00 0.168 7.23 19 -0.47 1.00 1.89 -0.00
45 IWM 204.29 21 May '24 11 204.00 0.177 2.37 26 205.00 0.176 2.83 16 -0.46 1.00 1.85 -0.00
46 IWM 204.29 19 Jul '24 70 203.00 0.173 5.35 28 204.00 0.171 5.74 57 -0.39 1.00 1.64 -0.00
47 IWM 204.29 14 Jun '24 35 205.00 0.180 4.87 1,075 206.00 0.178 5.34 52 -0.47 1.00 1.89 -0.00
48 IWM 204.29 14 Jun '24 35 206.00 0.178 5.39 52 207.00 0.177 5.89 22 -0.50 1.00 2.00 -0.00
49 IWM 204.29 28 Jun '24 49 203.00 0.176 4.54 43 204.00 0.174 4.93 81 -0.39 1.00 1.64 -0.00
50 IWM 204.29 24 May '24 14 204.00 0.177 2.68 201 205.00 0.175 3.13 119 -0.45 1.00 1.82 -0.00
51 IWM 204.29 28 Jun '24 49 205.00 0.173 5.46 136 206.00 0.172 5.91 30 -0.45 1.00 1.82 -0.00
52 IWM 204.29 17 May '24 7 203.00 0.206 1.74 8,626 204.00 0.205 2.16 4,145 -0.42 1.00 1.72 -0.00
53 IWM 204.29 21 Jun '24 42 203.00 0.178 4.23 455 204.00 0.176 4.64 991 -0.41 1.00 1.69 -0.00
54 IWM 204.29 14 May '24 4 203.00 0.146 0.71 593 204.00 0.144 1.08 18,099 -0.37 1.00 1.59 -0.00
55 IWM 204.29 21 Jun '24 42 204.00 0.176 4.67 991 205.00 0.175 5.11 1,536 -0.44 1.00 1.79 -0.00
56 IWM 204.29 22 May '24 12 204.00 0.178 2.51 11 205.00 0.176 2.95 63 -0.44 1.00 1.79 -0.00
57 IWM 204.29 14 Jun '24 35 203.00 0.183 3.96 683 204.00 0.181 4.36 1,927 -0.40 1.00 1.67 -0.00
58 IWM 204.29 7 Jun '24 28 206.00 0.161 4.54 33 207.00 0.159 5.05 15 -0.51 1.00 2.04 -0.00
59 IWM 204.29 22 May '24 12 206.00 0.174 3.54 0 207.00 0.172 4.10 5 -0.56 1.00 2.27 -0.00
60 IWM 204.29 14 Jun '24 35 204.00 0.181 4.40 1,927 205.00 0.180 4.83 1,075 -0.43 1.00 1.75 -0.00
61 IWM 204.29 20 May '24 10 203.00 0.181 1.85 138 204.00 0.179 2.25 31 -0.40 1.00 1.67 -0.00
62 IWM 204.29 7 Jun '24 28 204.00 0.164 3.55 409 205.00 0.162 3.99 77 -0.44 1.00 1.79 -0.00
63 IWM 204.29 21 Jun '24 42 206.00 0.174 5.66 1,506 207.00 0.172 6.16 362 -0.50 1.00 2.00 -0.00
64 IWM 204.29 20 May '24 10 204.00 0.179 2.28 31 205.00 0.177 2.74 36 -0.46 1.00 1.85 -0.00
65 IWM 204.29 23 May '24 13 205.00 0.173 3.07 4 206.00 0.171 3.54 81 -0.47 1.00 1.89 -0.00
66 IWM 204.29 21 May '24 11 203.00 0.179 1.94 48 204.00 0.177 2.34 26 -0.40 1.00 1.67 -0.00
67 IWM 204.29 31 May '24 21 203.00 0.166 2.64 214 204.00 0.164 3.03 353 -0.39 1.00 1.64 -0.00
68 IWM 204.29 31 May '24 21 206.00 0.160 4.07 13 207.00 0.158 4.60 30 -0.53 1.00 2.13 -0.00
69 IWM 204.29 22 May '24 12 203.00 0.180 2.06 35 204.00 0.178 2.47 11 -0.41 1.00 1.69 -0.00
70 IWM 204.29 7 Jun '24 28 205.00 0.162 4.02 77 206.00 0.161 4.50 33 -0.48 1.00 1.92 -0.00
71 IWM 204.29 24 May '24 14 203.00 0.179 2.25 2,638 204.00 0.177 2.65 201 -0.40 1.00 1.67 -0.00
72 IWM 204.29 20 May '24 10 206.00 0.174 3.33 22 207.00 0.172 3.90 60 -0.57 1.00 2.33 -0.00
73 IWM 204.29 31 May '24 21 204.00 0.164 3.07 353 205.00 0.162 3.51 122 -0.44 1.00 1.79 -0.00
74 IWM 204.29 31 May '24 21 205.00 0.162 3.54 122 206.00 0.160 4.03 13 -0.49 1.00 1.96 -0.00
75 IWM 204.29 23 May '24 13 203.00 0.178 2.15 15 204.00 0.176 2.52 8 -0.37 1.00 1.59 -0.00
76 IWM 204.29 21 May '24 11 206.00 0.173 3.43 5 207.00 0.171 3.99 0 -0.56 1.00 2.27 -0.00
77 IWM 204.29 21 May '24 11 205.00 0.176 2.88 16 206.00 0.173 3.38 5 -0.50 1.00 2.00 -0.00
78 IWM 204.29 7 Jun '24 28 203.00 0.167 3.13 37 204.00 0.164 3.51 409 -0.38 1.00 1.61 -0.00
79 IWM 204.29 24 May '24 14 206.00 0.173 3.72 151 207.00 0.170 4.26 23 -0.54 1.00 2.17 -0.00
80 IWM 204.29 15 May '24 5 206.00 0.208 3.00 156 207.00 0.205 3.58 94 -0.58 1.00 2.38 -0.00
81 IWM 204.29 23 May '24 13 204.00 0.176 2.58 8 205.00 0.173 2.99 4 -0.41 1.00 1.69 -0.00
82 IWM 204.29 13 May '24 3 203.00 0.100 0.27 5,855 204.00 0.098 0.58 4,812 -0.31 1.00 1.45 -0.00
83 IWM 204.29 13 May '24 3 204.00 0.098 0.59 4,812 205.00 0.095 1.10 2,858 -0.51 1.00 2.04 -0.00
84 IWM 204.29 24 May '24 14 205.00 0.175 3.17 119 206.00 0.173 3.67 151 -0.50 1.00 2.00 -0.00
85 IWM 204.29 31 Dec '24 235 205.00 0.201 11.19 1 206.00 0.198 11.36 0 -0.17 1.00 1.20 -0.00
86 IWM 204.29 20 May '24 10 205.00 0.177 2.78 36 206.00 0.174 3.29 22 -0.51 1.00 2.04 -0.00
87 IWM 204.29 22 May '24 12 205.00 0.176 3.00 63 206.00 0.174 3.49 0 -0.49 1.00 1.96 -0.00
88 IWM 204.29 15 May '24 5 204.00 0.216 1.93 611 205.00 0.214 2.40 407 -0.47 1.00 1.89 -0.00
89 IWM 204.29 16 May '24 6 206.00 0.202 3.12 93 207.00 0.199 3.69 72 -0.57 1.00 2.33 -0.00
90 IWM 204.29 14 May '24 4 204.00 0.144 1.10 18,099 205.00 0.141 1.57 1,585 -0.47 1.00 1.89 -0.00
91 IWM 204.29 16 May '24 6 204.00 0.209 2.05 322 205.00 0.206 2.51 1,126 -0.46 1.00 1.85 -0.00
92 IWM 204.29 17 May '24 7 206.00 0.200 3.24 628 207.00 0.196 3.81 103 -0.57 1.00 2.33 -0.00
93 IWM 204.29 16 May '24 6 205.00 0.206 2.54 1,126 206.00 0.202 3.06 93 -0.52 1.00 2.08 -0.00
94 IWM 204.29 17 May '24 7 205.00 0.204 2.69 5,339 206.00 0.200 3.20 628 -0.51 1.00 2.04 -0.00
95 IWM 204.29 15 May '24 5 205.00 0.214 2.43 407 206.00 0.208 2.95 156 -0.52 1.00 2.08 -0.01
96 IWM 204.29 14 May '24 4 205.00 0.141 1.62 1,585 206.00 0.134 2.18 525 -0.56 1.00 2.27 -0.01
97 IWM 204.29 13 May '24 3 205.00 0.095 1.13 2,858 206.00 0.082 1.79 1,741 -0.66 1.00 2.94 -0.01
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.