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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 235.00 1.783 283.63 522 -163.98 165.00 161.77 1.05
2 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 240.00 1.744 278.64 682 -158.99 160.00 158.42 1.01
3 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 245.00 1.705 273.65 138 -154.00 155.00 155.00 0.97
4 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 250.00 1.667 268.66 374 -149.01 150.00 151.52 0.93
5 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 230.00 1.642 288.61 610 -168.96 170.00 163.46 0.91
6 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 255.00 1.632 263.68 166 -144.03 145.00 149.48 0.90
7 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 265.00 1.558 253.70 18 -134.05 135.00 142.10 0.83
8 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 270.00 1.523 248.71 48 -129.06 130.00 138.30 0.79
9 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 260.00 1.522 258.68 51 -139.03 140.00 144.33 0.79
10 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 180.00 1.213 340.06 4 -215.70 220.00 51.16 0.77
11 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 275.00 1.487 243.72 40 -124.07 125.00 134.41 0.76
12 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 185.00 1.189 335.12 0 -210.76 215.00 50.71 0.74
13 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 280.00 1.454 238.74 22 -119.09 120.00 131.87 0.72
14 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 190.00 1.165 330.17 0 -205.81 210.00 50.12 0.72
15 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 195.00 1.143 325.23 0 -200.87 205.00 49.64 0.70
16 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 285.00 1.419 233.75 4 -114.10 115.00 127.78 0.69
17 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 200.00 1.120 320.29 10 -195.93 200.00 49.14 0.68
18 SPY 518.43 17 May '24 42 400.00 0.528 121.63 9 240.00 1.185 279.76 0 -158.13 160.00 85.56 0.66
19 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 290.00 1.387 228.77 0 -109.12 110.00 125.00 0.65
20 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 205.00 1.098 315.35 0 -190.99 195.00 48.63 0.65
21 SPY 518.43 17 May '24 42 400.00 0.528 121.63 9 245.00 1.161 274.80 0 -153.17 155.00 84.70 0.63
22 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 210.00 1.076 310.41 0 -186.05 190.00 48.10 0.63
23 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 295.00 1.355 223.78 0 -104.13 105.00 120.69 0.62
24 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 215.00 1.055 305.47 0 -181.11 185.00 47.56 0.61
25 SPY 518.43 17 May '24 42 400.00 0.528 121.63 9 250.00 1.137 269.84 1 -148.21 150.00 83.80 0.61
26 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 220.00 1.047 300.53 2 -176.17 180.00 47.00 0.60
27 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 300.00 1.323 218.80 6 -99.15 100.00 117.65 0.59
28 SPY 518.43 17 May '24 42 400.00 0.528 121.63 9 255.00 1.114 264.88 0 -143.25 145.00 82.86 0.59
29 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 225.00 1.014 295.59 0 -171.23 175.00 46.42 0.57
30 SPY 518.43 17 May '24 42 400.00 0.528 121.63 9 260.00 1.089 259.91 0 -138.28 140.00 81.40 0.56
31 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 305.00 1.292 213.81 0 -94.16 95.00 113.09 0.56
32 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 310.00 1.259 208.82 0 -89.17 90.00 108.43 0.53
33 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 235.00 0.970 285.71 156 -161.35 165.00 45.21 0.53
34 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 240.00 0.965 280.77 2 -156.41 160.00 44.57 0.52
35 SPY 518.43 17 May '24 42 400.00 0.528 121.63 9 270.00 1.044 249.99 0 -128.36 130.00 79.27 0.52
36 SPY 518.43 20 Sep '24 168 400.00 0.340 129.53 35 150.00 0.848 370.20 0 -240.67 250.00 26.80 0.51
37 SPY 518.43 30 Apr '24 25 400.00 0.600 120.26 0 300.00 1.106 219.25 35 -98.99 100.00 99.01 0.51
38 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 230.00 0.943 290.65 0 -166.29 170.00 45.82 0.50
39 SPY 518.43 20 Sep '24 168 400.00 0.340 129.53 35 155.00 0.837 365.34 0 -235.81 245.00 26.66 0.50
40 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 245.00 0.940 275.83 256 -151.47 155.00 43.91 0.50
41 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 315.00 1.227 203.83 0 -84.18 85.00 103.66 0.49
42 SPY 518.43 17 May '24 42 400.00 0.528 121.63 9 275.00 1.021 245.03 0 -123.40 125.00 78.13 0.49
43 SPY 518.43 20 Sep '24 168 400.00 0.340 129.53 35 160.00 0.825 360.47 0 -230.94 240.00 26.49 0.48
44 SPY 518.43 20 Sep '24 168 400.00 0.340 129.53 35 165.00 0.814 355.61 0 -226.08 235.00 26.35 0.47
45 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 250.00 0.916 270.89 1 -146.53 150.00 43.23 0.47
46 SPY 518.43 17 May '24 42 400.00 0.528 121.63 9 280.00 0.999 240.07 0 -118.44 120.00 76.92 0.47
47 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 320.00 1.195 198.84 0 -79.19 80.00 98.76 0.46
48 SPY 518.43 20 Sep '24 168 400.00 0.340 129.53 35 170.00 0.803 350.75 0 -221.22 230.00 26.20 0.46
49 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 255.00 0.898 265.96 0 -141.60 145.00 42.65 0.45
50 SPY 518.43 16 Aug '24 133 400.00 0.363 126.98 0 200.00 0.815 320.65 2 -193.67 200.00 31.60 0.45
51 SPY 518.43 20 Sep '24 168 400.00 0.340 129.53 35 175.00 0.790 345.87 0 -216.34 225.00 25.98 0.45
52 SPY 518.43 17 May '24 42 400.00 0.528 121.63 9 285.00 0.977 235.11 0 -113.48 115.00 75.66 0.45
53 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 260.00 0.887 261.02 2 -136.66 140.00 41.92 0.44
54 SPY 518.43 30 Apr '24 25 400.00 0.600 120.26 0 305.00 1.042 214.27 0 -94.01 95.00 95.96 0.44
55 SPY 518.43 20 Sep '24 168 400.00 0.340 129.53 35 180.00 0.779 341.01 0 -211.48 220.00 25.82 0.44
56 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 325.00 1.164 193.86 0 -74.21 75.00 94.94 0.43
57 SPY 518.43 17 May '24 42 400.00 0.528 121.63 9 290.00 0.955 230.14 0 -108.51 110.00 73.83 0.43
58 SPY 518.43 20 Sep '24 168 400.00 0.340 129.53 35 185.00 0.767 336.15 0 -206.62 215.00 25.66 0.43
59 SPY 518.43 16 Aug '24 133 400.00 0.363 126.98 0 205.00 0.790 315.76 0 -188.78 195.00 31.35 0.43
60 SPY 518.43 20 Sep '24 168 400.00 0.340 129.53 35 190.00 0.760 331.28 0 -201.75 210.00 25.45 0.42
61 SPY 518.43 30 Apr '24 25 400.00 0.600 120.26 0 310.00 1.017 209.29 0 -89.03 90.00 92.78 0.42
62 SPY 518.43 16 Aug '24 133 400.00 0.363 126.98 0 210.00 0.778 310.88 0 -183.90 190.00 31.15 0.42
63 SPY 518.43 20 Sep '24 168 400.00 0.340 129.53 35 195.00 0.748 326.42 0 -196.89 205.00 25.28 0.41
64 SPY 518.43 17 May '24 42 400.00 0.528 121.63 9 295.00 0.934 225.18 0 -103.55 105.00 72.41 0.41
65 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 330.00 1.136 188.88 0 -69.23 70.00 90.91 0.40
66 SPY 518.43 16 Aug '24 133 400.00 0.363 126.98 0 215.00 0.765 305.99 0 -179.01 185.00 30.88 0.40
67 SPY 518.43 20 Sep '24 168 400.00 0.340 129.53 35 200.00 0.737 321.57 0 -192.04 200.00 25.13 0.40
68 SPY 518.43 30 Apr '24 25 400.00 0.600 120.26 0 315.00 0.992 204.32 0 -84.06 85.00 90.43 0.39
69 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 265.00 0.836 256.08 54 -131.72 135.00 41.16 0.39
70 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 270.00 0.834 251.14 2 -126.78 130.00 40.37 0.39
71 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 275.00 0.830 246.21 152 -121.85 125.00 39.68 0.39
72 SPY 518.43 20 Sep '24 168 400.00 0.340 129.53 35 205.00 0.725 316.71 0 -187.18 195.00 24.94 0.39
73 SPY 518.43 17 May '24 42 400.00 0.528 121.63 9 300.00 0.913 220.22 0 -98.59 100.00 70.92 0.38
74 SPY 518.43 16 Aug '24 133 400.00 0.363 126.98 0 225.00 0.741 296.22 0 -169.24 175.00 30.38 0.38
75 SPY 518.43 19 Jul '24 105 400.00 0.380 124.87 0 250.00 0.756 270.99 1 -146.12 150.00 38.66 0.38
76 SPY 518.43 20 Sep '24 168 400.00 0.340 129.53 35 210.00 0.713 311.85 0 -182.32 190.00 24.74 0.37
77 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 335.00 1.104 183.89 0 -64.24 65.00 85.53 0.37
78 SPY 518.43 30 Apr '24 25 400.00 0.600 120.26 0 320.00 0.968 199.34 0 -79.08 80.00 86.96 0.37
79 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 280.00 0.809 241.27 254 -116.91 120.00 38.83 0.36
80 SPY 518.43 17 May '24 42 400.00 0.528 121.63 9 305.00 0.892 215.26 0 -93.63 95.00 69.34 0.36
81 SPY 518.43 20 Sep '24 168 400.00 0.340 129.53 35 215.00 0.702 306.99 0 -177.46 185.00 24.54 0.36
82 SPY 518.43 16 Aug '24 133 400.00 0.363 126.98 0 235.00 0.717 286.45 0 -159.47 165.00 29.84 0.35
83 SPY 518.43 20 Sep '24 168 400.00 0.340 129.53 35 220.00 0.691 302.14 0 -172.61 180.00 24.36 0.35
84 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 285.00 0.792 236.34 0 -111.98 115.00 38.08 0.35
85 SPY 518.43 30 Apr '24 25 400.00 0.600 120.26 0 325.00 0.944 194.36 0 -74.10 75.00 83.33 0.34
86 SPY 518.43 17 May '24 42 400.00 0.528 121.63 9 310.00 0.871 210.30 0 -88.67 90.00 67.67 0.34
87 SPY 518.43 31 May '24 56 400.00 0.487 122.64 0 300.00 0.829 220.84 0 -98.20 100.00 55.56 0.34
88 SPY 518.43 16 Aug '24 133 400.00 0.363 126.98 0 240.00 0.705 281.58 0 -154.60 160.00 29.63 0.34
89 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 340.00 1.074 178.90 0 -59.25 60.00 80.00 0.34
90 SPY 518.43 20 Sep '24 168 400.00 0.340 129.53 35 225.00 0.680 297.28 0 -167.75 175.00 24.14 0.34
91 SPY 518.43 16 Aug '24 133 400.00 0.363 126.98 0 245.00 0.693 276.69 0 -149.71 155.00 29.30 0.33
92 SPY 518.43 20 Sep '24 168 400.00 0.340 129.53 35 230.00 0.668 292.43 0 -162.90 170.00 23.94 0.33
93 SPY 518.43 31 May '24 56 400.00 0.487 122.64 0 305.00 0.810 215.89 0 -93.25 95.00 54.29 0.32
94 SPY 518.43 17 May '24 42 400.00 0.528 121.63 9 315.00 0.851 205.34 0 -83.71 85.00 65.89 0.32
95 SPY 518.43 30 Apr '24 25 400.00 0.600 120.26 0 330.00 0.919 189.38 0 -69.12 70.00 79.55 0.32
96 SPY 518.43 16 Aug '24 133 400.00 0.363 126.98 0 250.00 0.681 271.81 0 -144.83 150.00 29.01 0.32
97 SPY 518.43 20 Sep '24 168 400.00 0.340 129.53 35 235.00 0.657 287.58 0 -158.05 165.00 23.74 0.32
98 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 290.00 0.759 231.40 2 -107.04 110.00 37.16 0.31
99 SPY 518.43 21 Jun '24 77 400.00 0.444 124.36 36 295.00 0.759 226.47 0 -102.11 105.00 36.33 0.31
100 SPY 518.43 19 Apr '24 14 400.00 0.732 119.65 11 345.00 1.044 173.92 0 -54.27 55.00 75.34 0.31
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.