Bull Call Options for SPY


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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				Debit	Spread	Spread Ratio	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Debit	Spread	Spread Ratio	Net IVol

1	SPY	518.43	30 Apr '24	25	459.00	0.340	61.71	0	460.00	0.347	60.22	5	1.49	1.00	0.67	0.01
2	SPY	518.43	12 Apr '24	7	480.00	0.345	39.34	12	481.00	0.350	37.80	0	1.54	1.00	0.65	0.00
3	SPY	518.43	30 Apr '24	25	445.00	0.401	75.56	0	446.00	0.405	74.06	0	1.50	1.00	0.67	0.00
4	SPY	518.43	31 May '24	56	415.00	0.440	107.87	0	416.00	0.442	106.30	0	1.57	1.00	0.64	0.00
5	SPY	518.43	30 Apr '24	25	464.00	0.330	56.78	0	465.00	0.332	55.29	26	1.49	1.00	0.67	0.00
6	SPY	518.43	19 Jul '24	105	469.00	0.242	59.39	0	470.00	0.244	57.81	21	1.58	1.00	0.63	0.00
7	SPY	518.43	30 Aug '24	147	499.00	0.194	38.85	2	500.00	0.195	37.49	3	1.36	1.00	0.74	0.00
8	SPY	518.43	31 May '24	56	406.00	0.463	116.73	2	407.00	0.465	115.15	0	1.58	1.00	0.63	0.00
9	SPY	518.43	8 Apr '24	3	511.00	0.110	7.73	310	512.00	0.111	6.66	587	1.07	1.00	0.93	0.00
10	SPY	518.43	31 May '24	56	450.00	0.329	73.63	5	451.00	0.330	72.11	0	1.52	1.00	0.66	0.00
11	SPY	518.43	31 May '24	56	409.00	0.458	113.77	0	410.00	0.459	112.20	5	1.57	1.00	0.64	0.00
12	SPY	518.43	31 Jul '24	117	499.00	0.190	34.88	0	500.00	0.190	33.59	4	1.29	1.00	0.78	0.00
13	SPY	518.43	31 Jul '24	117	494.00	0.198	38.90	0	495.00	0.198	37.56	15	1.34	1.00	0.75	0.00
14	SPY	518.43	16 Aug '24	133	488.00	0.207	45.92	0	489.00	0.207	44.60	0	1.32	1.00	0.76	0.00
15	SPY	518.43	30 Aug '24	147	490.00	0.207	46.06	0	491.00	0.207	44.62	0	1.44	1.00	0.69	0.00
16	SPY	518.43	30 Sep '24	178	460.00	0.234	74.14	12	461.00	0.234	72.41	0	1.73	1.00	0.58	-0.00
17	SPY	518.43	19 Jul '24	105	503.00	0.183	30.36	1	504.00	0.183	29.11	0	1.25	1.00	0.80	-0.00
18	SPY	518.43	31 Dec '24	270	518.00	0.165	37.66	0	519.00	0.164	36.41	0	1.25	1.00	0.80	-0.00
19	SPY	518.43	31 Dec '24	270	520.00	0.164	36.04	10	521.00	0.163	35.16	0	0.88	1.00	1.14	-0.00
20	SPY	518.43	8 Apr '24	3	514.00	0.106	5.00	8,994	515.00	0.105	4.10	25,037	0.90	1.00	1.11	-0.00
21	SPY	518.43	31 Dec '24	270	519.00	0.164	36.69	0	520.00	0.164	35.76	10	0.93	1.00	1.08	-0.00
22	SPY	518.43	16 Aug '24	133	480.00	0.220	52.72	1	481.00	0.220	51.35	0	1.37	1.00	0.73	-0.00
23	SPY	518.43	19 Jul '24	105	500.00	0.189	32.71	20	501.00	0.188	31.42	1	1.29	1.00	0.78	-0.00
24	SPY	518.43	10 May '24	35	517.00	0.161	11.19	448	517.50	0.160	10.82	131	0.37	0.50	1.35	-0.00
25	SPY	518.43	10 May '24	35	517.50	0.160	10.87	131	518.00	0.159	10.50	246	0.37	0.50	1.35	-0.00
26	SPY	518.43	30 Aug '24	147	519.00	0.169	24.19	7	520.00	0.168	23.46	78	0.73	1.00	1.37	-0.00
27	SPY	518.43	3 May '24	28	517.50	0.160	9.70	871	518.00	0.158	9.35	395	0.35	0.50	1.43	-0.00
28	SPY	518.43	30 Aug '24	147	484.00	0.215	51.05	0	485.00	0.214	49.58	1	1.47	1.00	0.68	-0.00
29	SPY	518.43	30 Aug '24	147	520.00	0.168	23.55	78	521.00	0.167	22.82	2	0.73	1.00	1.37	-0.00
30	SPY	518.43	3 May '24	28	517.00	0.161	10.03	890	517.50	0.160	9.67	871	0.36	0.50	1.39	-0.00
31	SPY	518.43	30 Aug '24	147	518.00	0.171	24.84	82	519.00	0.169	24.10	7	0.74	1.00	1.35	-0.00
32	SPY	518.43	10 May '24	35	512.00	0.172	14.64	8	512.50	0.171	14.21	7	0.43	0.50	1.16	-0.00
33	SPY	518.43	30 Aug '24	147	515.00	0.174	26.84	206	516.00	0.173	26.07	101	0.77	1.00	1.30	-0.00
34	SPY	518.43	26 Apr '24	21	517.50	0.154	8.16	825	518.00	0.153	7.81	6,554	0.35	0.50	1.43	-0.00
35	SPY	518.43	3 May '24	28	512.50	0.171	13.12	98	513.00	0.170	12.70	60	0.42	0.50	1.19	-0.00
36	SPY	518.43	30 Aug '24	147	514.00	0.175	27.52	0	515.00	0.174	26.74	206	0.78	1.00	1.28	-0.00
37	SPY	518.43	10 May '24	35	512.50	0.171	14.28	7	513.00	0.170	13.85	91	0.43	0.50	1.16	-0.00
38	SPY	518.43	19 Jul '24	105	516.00	0.166	20.76	13	517.00	0.164	20.04	169	0.72	1.00	1.39	-0.00
39	SPY	518.43	30 Aug '24	147	516.00	0.173	26.17	101	517.00	0.172	25.40	3	0.77	1.00	1.30	-0.00
40	SPY	518.43	31 Jul '24	117	503.00	0.184	31.77	0	504.00	0.183	30.56	1	1.21	1.00	0.83	-0.00
41	SPY	518.43	30 Aug '24	147	511.00	0.179	29.61	1	512.00	0.177	28.80	4	0.81	1.00	1.23	-0.00
42	SPY	518.43	30 Aug '24	147	513.00	0.176	28.21	61	514.00	0.175	27.42	0	0.79	1.00	1.27	-0.00
43	SPY	518.43	19 Jul '24	105	519.00	0.162	18.81	64	520.00	0.161	18.12	2,314	0.69	1.00	1.45	-0.00
44	SPY	518.43	30 Aug '24	147	509.00	0.181	31.04	8	510.00	0.180	30.21	0	0.83	1.00	1.20	-0.00
45	SPY	518.43	30 Aug '24	147	510.00	0.180	30.32	0	511.00	0.179	29.50	1	0.82	1.00	1.22	-0.00
46	SPY	518.43	19 Jul '24	105	518.00	0.163	19.45	25	519.00	0.162	18.74	64	0.71	1.00	1.41	-0.00
47	SPY	518.43	26 Apr '24	21	517.00	0.155	8.48	704	517.50	0.154	8.12	825	0.36	0.50	1.39	-0.00
48	SPY	518.43	3 May '24	28	507.50	0.184	16.92	0	508.00	0.182	16.44	0	0.48	0.50	1.04	-0.00
49	SPY	518.43	19 Jul '24	105	499.00	0.190	33.50	0	500.00	0.189	32.26	20	1.24	1.00	0.81	-0.00
50	SPY	518.43	17 May '24	42	454.00	0.338	68.43	6	455.00	0.337	66.98	0	1.45	1.00	0.69	-0.00
51	SPY	518.43	30 Aug '24	147	506.00	0.185	33.23	1	507.00	0.184	32.37	0	0.86	1.00	1.16	-0.00
52	SPY	518.43	30 Aug '24	147	508.00	0.182	31.77	3	509.00	0.181	30.92	8	0.85	1.00	1.18	-0.00
53	SPY	518.43	26 Apr '24	21	502.00	0.198	20.13	2	502.50	0.196	19.58	0	0.55	0.50	0.91	-0.00
54	SPY	518.43	30 Aug '24	147	503.00	0.189	35.77	0	504.00	0.188	34.45	2	1.32	1.00	0.76	-0.00
55	SPY	518.43	10 May '24	35	507.00	0.184	18.45	1	507.50	0.183	17.96	1	0.49	0.50	1.02	-0.00
56	SPY	518.43	31 May '24	56	424.00	0.412	99.03	0	425.00	0.410	97.47	0	1.56	1.00	0.64	-0.00
57	SPY	518.43	19 Jul '24	105	520.00	0.161	18.18	2,314	521.00	0.159	17.49	50	0.69	1.00	1.45	-0.00
58	SPY	518.43	30 Sep '24	178	472.00	0.219	63.58	0	473.00	0.218	61.93	2	1.65	1.00	0.61	-0.00
59	SPY	518.43	30 Aug '24	147	504.00	0.188	35.02	2	505.00	0.187	33.70	0	1.32	1.00	0.76	-0.00
60	SPY	518.43	30 Sep '24	178	470.00	0.222	65.32	1	471.00	0.221	63.66	0	1.66	1.00	0.60	-0.00
61	SPY	518.43	19 Jul '24	105	514.00	0.168	22.10	94	515.00	0.167	21.37	146	0.73	1.00	1.37	-0.00
62	SPY	518.43	31 Jul '24	117	510.00	0.174	26.34	7	511.00	0.173	25.53	6	0.81	1.00	1.23	-0.00
63	SPY	518.43	28 Jun '24	84	516.00	0.166	18.42	111	517.00	0.164	17.69	31	0.73	1.00	1.37	-0.00
64	SPY	518.43	30 Sep '24	178	465.00	0.229	69.70	0	466.00	0.227	68.01	0	1.69	1.00	0.59	-0.00
65	SPY	518.43	30 Sep '24	178	468.00	0.225	67.06	0	469.00	0.223	65.39	0	1.67	1.00	0.60	-0.00
66	SPY	518.43	19 Jul '24	105	510.00	0.174	24.91	46	511.00	0.172	24.13	20	0.78	1.00	1.28	-0.00
67	SPY	518.43	19 Jul '24	105	515.00	0.167	21.42	146	516.00	0.166	20.69	13	0.73	1.00	1.37	-0.00
68	SPY	518.43	19 Jul '24	105	513.00	0.170	22.79	120	514.00	0.168	22.04	94	0.75	1.00	1.33	-0.00
69	SPY	518.43	30 Sep '24	178	469.00	0.223	66.19	0	470.00	0.222	64.52	1	1.67	1.00	0.60	-0.00
70	SPY	518.43	30 Sep '24	178	463.00	0.231	71.47	0	464.00	0.230	69.76	5	1.71	1.00	0.58	-0.00
71	SPY	518.43	31 Jul '24	117	508.00	0.177	27.79	2	509.00	0.176	26.96	6	0.83	1.00	1.20	-0.00
72	SPY	518.43	3 May '24	28	512.00	0.172	13.50	8	512.50	0.171	13.05	98	0.45	0.50	1.11	-0.00
73	SPY	518.43	26 Apr '24	21	512.50	0.166	11.60	42	513.00	0.165	11.17	328	0.43	0.50	1.16	-0.00
74	SPY	518.43	30 Sep '24	178	467.00	0.226	67.94	6	468.00	0.225	66.26	0	1.68	1.00	0.60	-0.00
75	SPY	518.43	31 Jul '24	117	509.00	0.176	27.06	6	510.00	0.174	26.24	7	0.82	1.00	1.22	-0.00
76	SPY	518.43	30 Sep '24	178	461.00	0.234	73.25	0	462.00	0.233	71.53	0	1.72	1.00	0.58	-0.00
77	SPY	518.43	30 Aug '24	147	496.00	0.198	41.21	0	497.00	0.197	39.82	0	1.39	1.00	0.72	-0.00
78	SPY	518.43	30 Sep '24	178	458.00	0.238	75.92	2	459.00	0.237	74.19	0	1.73	1.00	0.58	-0.00
79	SPY	518.43	28 Jun '24	84	504.00	0.185	27.57	0	505.00	0.184	26.30	673	1.27	1.00	0.79	-0.00
80	SPY	518.43	12 Apr '24	7	493.00	0.263	26.27	8	494.00	0.261	25.14	0	1.13	1.00	0.88	-0.00
81	SPY	518.43	30 Aug '24	147	495.00	0.200	42.01	0	496.00	0.198	40.61	0	1.40	1.00	0.71	-0.00
82	SPY	518.43	30 Sep '24	178	471.00	0.221	64.45	0	472.00	0.219	62.79	0	1.66	1.00	0.60	-0.00
83	SPY	518.43	31 Jul '24	117	506.00	0.180	29.26	1	507.00	0.178	28.41	2	0.85	1.00	1.18	-0.00
84	SPY	518.43	26 Apr '24	21	512.00	0.168	11.97	55	512.50	0.166	11.53	42	0.44	0.50	1.14	-0.00
85	SPY	518.43	30 Sep '24	178	455.00	0.242	78.62	0	456.00	0.241	76.87	0	1.75	1.00	0.57	-0.00
86	SPY	518.43	30 Aug '24	147	494.00	0.201	42.81	0	495.00	0.200	41.40	0	1.41	1.00	0.71	-0.00
87	SPY	518.43	3 May '24	28	507.00	0.185	17.32	0	507.50	0.184	16.83	0	0.49	0.50	1.02	-0.00
88	SPY	518.43	30 Sep '24	178	451.00	0.248	82.23	115	452.00	0.247	80.46	0	1.77	1.00	0.56	-0.00
89	SPY	518.43	30 Sep '24	178	466.00	0.227	68.82	0	467.00	0.226	67.13	6	1.69	1.00	0.59	-0.00
90	SPY	518.43	19 Jul '24	105	511.00	0.172	24.19	20	512.00	0.171	23.42	3	0.77	1.00	1.30	-0.00
91	SPY	518.43	30 Sep '24	178	447.00	0.254	85.87	0	448.00	0.252	84.08	2	1.79	1.00	0.56	-0.00
92	SPY	518.43	16 Aug '24	133	499.00	0.193	37.00	0	500.00	0.192	35.76	51	1.24	1.00	0.81	-0.00
93	SPY	518.43	19 Jul '24	105	509.00	0.175	25.63	12	510.00	0.174	24.82	46	0.81	1.00	1.23	-0.00
94	SPY	518.43	30 Sep '24	178	464.00	0.230	70.59	5	465.00	0.229	68.88	0	1.71	1.00	0.58	-0.00
95	SPY	518.43	30 Sep '24	178	457.00	0.240	76.82	0	458.00	0.238	75.08	2	1.74	1.00	0.57	-0.00
96	SPY	518.43	30 Sep '24	178	453.00	0.245	80.42	11	454.00	0.244	78.66	0	1.76	1.00	0.57	-0.00
97	SPY	518.43	31 Jul '24	117	501.00	0.187	33.31	0	502.00	0.186	32.03	0	1.28	1.00	0.78	-0.00
98	SPY	518.43	19 Jul '24	105	506.00	0.179	27.84	0	507.00	0.178	27.01	0	0.83	1.00	1.20	-0.00
99	SPY	518.43	30 Sep '24	178	444.00	0.258	88.61	0	445.00	0.257	86.81	0	1.80	1.00	0.56	-0.00
100	SPY	518.43	30 Sep '24	178	454.00	0.244	79.52	0	455.00	0.242	77.76	0	1.76	1.00	0.57	-0.00

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

portfolio manager stock option chains options volatility company stock symbols option tutorial stock basics put call ratio indicator what is an option straddle stock market terms bear call stock calculator understanding the stock market best stocks stock market investment advice stock market terms and definitions what is put call ratio investment portfolio management stock market terms dictionary options open interest definition

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.

Option Spread Screener Report Date: 04-05 04-04 04-03 04-02 04-01 03-29

Option Spread Screener Report Date: