Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Butterfly Diagonal Screener For SPY Report Date:

SCREENER   
Select Stock
 Symbol   
Selection Filters
LEG VOLUME
STRIKE RANGE
EXPIRATION
Additional Filters
SPREAD
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from May 23, 2019. You must subscribe to get the latest data.
# Stock Stock
Price
Short Leg Long Leg Credit
(Debit)
Max
Profit
Max
Loss
Profit
Loss
Net
IVol
Expiry Days Strike P/C IVol Volume Price Leg Price Expiry Days Strike P/C IVol Volume Price Leg Price
1 SPY 282.19 21 Jun '19 29 282.00 C
P
0.155
0.167
11,259
15,553
5.02
5.19
10.21 19 Jul '19 57 283.00
281.00
C
P
0.142
0.163
4,247
4,136
6.04
6.57
12.61 (2.40) 5.96 -3.40 -1.75 0.018
2 SPY 282.19 7 Jun '19 15 282.00 C
P
0.163
0.159
2,795
5,714
3.81
3.51
7.32 19 Jul '19 57 283.00
281.00
C
P
0.142
0.163
4,247
4,136
6.04
6.57
12.61 (5.29) 5.24 -6.29 -0.83 0.018
3 SPY 282.19 21 Jun '19 29 282.50 C
P
0.153
0.166
8,058
2,949
4.71
5.39
10.10 19 Jul '19 57 283.00
282.00
C
P
0.142
0.160
4,247
3,195
6.04
6.95
12.99 (2.89) 5.87 -3.39 -1.73 0.017
4 SPY 282.19 7 Jun '19 15 282.50 C
P
0.161
0.157
1,886
2,561
3.51
3.72
7.23 19 Jul '19 57 283.00
282.00
C
P
0.142
0.160
4,247
3,195
6.04
6.95
12.99 (5.76) 5.15 -6.26 -0.82 0.016
5 SPY 282.19 21 Jun '19 29 282.50 C
P
0.153
0.166
8,058
2,949
4.71
5.39
10.10 19 Jul '19 57 283.00
281.00
C
P
0.142
0.163
4,247
4,136
6.04
6.57
12.61 (2.51) 5.87 -4.01 -1.46 0.014
6 SPY 282.19 7 Jun '19 15 282.50 C
P
0.161
0.157
1,886
2,561
3.51
3.72
7.23 19 Jul '19 57 283.00
281.00
C
P
0.142
0.163
4,247
4,136
6.04
6.57
12.61 (5.38) 5.16 -6.88 -0.75 0.013
7 SPY 282.19 28 Jun '19 36 282.00 C
P
0.149
0.167
719
433
5.38
5.76
11.14 19 Jul '19 57 283.00
281.00
C
P
0.142
0.163
4,247
4,136
6.04
6.57
12.61 (1.47) 5.60 -2.47 -2.27 0.012
8 SPY 282.19 21 Jun '19 29 282.00 C
P
0.155
0.167
11,259
15,553
5.02
5.19
10.21 5 Jul '19 43 283.00
281.00
C
P
0.143
0.167
810
359
5.22
5.86
11.08 (0.87) 4.76 -1.87 -2.55 0.011
9 SPY 282.19 7 Jun '19 15 282.00 C
P
0.163
0.159
2,795
5,714
3.81
3.51
7.32 5 Jul '19 43 283.00
281.00
C
P
0.143
0.167
810
359
5.22
5.86
11.08 (3.76) 4.76 -4.76 -1.00 0.011
10 SPY 282.19 21 Jun '19 29 282.50 C
P
0.153
0.166
8,058
2,949
4.71
5.39
10.10 5 Jul '19 43 283.00
282.00
C
P
0.143
0.165
810
3,725
5.22
6.25
11.47 (1.37) 4.69 -1.87 -2.51 0.011
11 SPY 282.19 5 Jun '19 13 282.00 C
P
0.158
0.157
663
544
3.44
3.22
6.66 19 Jul '19 57 283.00
281.00
C
P
0.142
0.163
4,247
4,136
6.04
6.57
12.61 (5.95) 4.85 -6.95 -0.70 0.011
12 SPY 282.19 21 Jun '19 29 282.00 C
P
0.155
0.167
11,259
15,553
5.02
5.19
10.21 5 Jul '19 43 282.50
281.00
C
P
0.145
0.167
919
359
5.52
5.86
11.38 (1.17) 4.73 -2.17 -2.18 0.010
13 SPY 282.19 7 Jun '19 15 282.00 C
P
0.163
0.159
2,795
5,714
3.81
3.51
7.32 5 Jul '19 43 282.50
281.00
C
P
0.145
0.167
919
359
5.52
5.86
11.38 (4.06) 4.75 -5.06 -0.94 0.010
14 SPY 282.19 7 Jun '19 15 282.50 C
P
0.161
0.157
1,886
2,561
3.51
3.72
7.23 5 Jul '19 43 283.00
282.00
C
P
0.143
0.165
810
3,725
5.22
6.25
11.47 (4.24) 4.71 -4.74 -0.99 0.010
15 SPY 282.19 14 Jun '19 22 282.00 C
P
0.161
0.153
989
2,391
4.53
4.10
8.63 19 Jul '19 57 283.00
281.00
C
P
0.142
0.163
4,247
4,136
6.04
6.57
12.61 (3.98) 5.52 -4.98 -1.11 0.009
16 SPY 282.19 21 Jun '19 29 282.50 C
P
0.153
0.166
8,058
2,949
4.71
5.39
10.10 5 Jul '19 43 283.00
281.00
C
P
0.143
0.167
810
359
5.22
5.86
11.08 (0.98) 4.66 -2.48 -1.88 0.008
17 SPY 282.19 26 Jun '19 34 282.00 C
P
0.148
0.165
49
10
5.17
5.49
10.66 19 Jul '19 57 283.00
281.00
C
P
0.142
0.163
4,247
4,136
6.04
6.57
12.61 (1.95) 5.51 -2.95 -1.87 0.008
18 SPY 282.19 14 Jun '19 22 282.50 C
P
0.159
0.151
1,018
1,120
4.23
4.30
8.53 19 Jul '19 57 283.00
282.00
C
P
0.142
0.160
4,247
3,195
6.04
6.95
12.99 (4.46) 5.43 -4.96 -1.09 0.007
19 SPY 282.19 24 Jun '19 32 282.00 C
P
0.149
0.163
63
118
5.04
5.29
10.33 19 Jul '19 57 283.00
281.00
C
P
0.142
0.163
4,247
4,136
6.04
6.57
12.61 (2.28) 5.55 -3.28 -1.69 0.007
20 SPY 282.19 7 Jun '19 15 282.50 C
P
0.161
0.157
1,886
2,561
3.51
3.72
7.23 5 Jul '19 43 283.00
281.00
C
P
0.143
0.167
810
359
5.22
5.86
11.08 (3.85) 4.68 -5.35 -0.87 0.007
21 SPY 282.19 28 Jun '19 36 282.00 C
P
0.149
0.167
719
433
5.38
5.76
11.14 5 Jul '19 43 283.00
281.00
C
P
0.143
0.167
810
359
5.22
5.86
11.08 0.06 3.60 -0.94 -3.83 0.006
22 SPY 282.19 12 Jun '19 20 282.00 C
P
0.158
0.152
117
346
4.24
3.88
8.12 19 Jul '19 57 283.00
281.00
C
P
0.142
0.163
4,247
4,136
6.04
6.57
12.61 (4.49) 5.31 -5.49 -0.97 0.005
23 SPY 282.19 14 Jun '19 22 282.50 C
P
0.159
0.151
1,018
1,120
4.23
4.30
8.53 19 Jul '19 57 283.00
281.00
C
P
0.142
0.163
4,247
4,136
6.04
6.57
12.61 (4.08) 5.44 -5.58 -0.97 0.005
24 SPY 282.19 5 Jun '19 13 282.00 C
P
0.158
0.157
663
544
3.44
3.22
6.66 5 Jul '19 43 283.00
281.00
C
P
0.143
0.167
810
359
5.22
5.86
11.08 (4.42) 4.44 -5.42 -0.82 0.005
25 SPY 282.19 28 Jun '19 36 282.00 C
P
0.149
0.167
719
433
5.38
5.76
11.14 5 Jul '19 43 282.50
281.00
C
P
0.145
0.167
919
359
5.52
5.86
11.38 (0.24) 3.55 -1.24 -2.86 0.004
26 SPY 282.19 5 Jul '19 43 282.00 C
P
0.147
0.165
752
3,725
5.78
6.20
11.98 16 Aug '19 85 283.00
281.00
C
P
0.147
0.160
398
1,386
7.81
7.92
15.73 (3.75) 6.85 -4.75 -1.44 0.004
27 SPY 282.19 5 Jul '19 43 282.50 C
P
0.145
0.164
919
176
5.47
6.44
11.91 16 Aug '19 85 283.00
282.00
C
P
0.147
0.158
398
667
7.81
8.31
16.12 (4.21) 6.82 -4.71 -1.45 0.004
28 SPY 282.19 5 Jun '19 13 282.00 C
P
0.158
0.157
663
544
3.44
3.22
6.66 5 Jul '19 43 282.50
281.00
C
P
0.145
0.167
919
359
5.52
5.86
11.38 (4.72) 4.44 -5.72 -0.78 0.003
29 SPY 282.19 14 Jun '19 22 282.00 C
P
0.161
0.153
989
2,391
4.53
4.10
8.63 5 Jul '19 43 283.00
281.00
C
P
0.143
0.167
810
359
5.22
5.86
11.08 (2.45) 4.75 -3.45 -1.38 0.003
30 SPY 282.19 19 Jun '19 27 282.00 C
P
0.158
0.150
151
102
4.92
4.44
9.36 19 Jul '19 57 283.00
281.00
C
P
0.142
0.163
4,247
4,136
6.04
6.57
12.61 (3.25) 5.45 -4.25 -1.28 0.003
31 SPY 282.19 26 Jun '19 34 282.00 C
P
0.148
0.165
49
10
5.17
5.49
10.66 5 Jul '19 43 283.00
281.00
C
P
0.143
0.167
810
359
5.22
5.86
11.08 (0.42) 3.80 -1.42 -2.68 0.002
32 SPY 282.19 5 Jul '19 43 282.50 C
P
0.145
0.164
919
176
5.47
6.44
11.91 16 Aug '19 85 283.00
281.00
C
P
0.147
0.160
398
1,386
7.81
7.92
15.73 (3.82) 6.80 -5.32 -1.28 0.002
33 SPY 282.19 14 Jun '19 22 282.50 C
P
0.159
0.151
1,018
1,120
4.23
4.30
8.53 5 Jul '19 43 283.00
282.00
C
P
0.143
0.165
810
3,725
5.22
6.25
11.47 (2.94) 4.69 -3.44 -1.36 0.002
34 SPY 282.19 24 Jun '19 32 282.00 C
P
0.149
0.163
63
118
5.04
5.29
10.33 5 Jul '19 43 283.00
281.00
C
P
0.143
0.167
810
359
5.22
5.86
11.08 (0.75) 4.08 -1.75 -2.33 0.001
35 SPY 282.19 14 Jun '19 22 282.00 C
P
0.161
0.153
989
2,391
4.53
4.10
8.63 5 Jul '19 43 282.50
281.00
C
P
0.145
0.167
919
359
5.52
5.86
11.38 (2.75) 4.73 -3.75 -1.26 0.001
36 SPY 282.19 26 Jun '19 34 282.00 C
P
0.148
0.165
49
10
5.17
5.49
10.66 5 Jul '19 43 282.50
281.00
C
P
0.145
0.167
919
359
5.52
5.86
11.38 (0.72) 3.76 -1.72 -2.19 0.001
37 SPY 282.19 10 Jun '19 18 282.00 C
P
0.155
0.150
211
642
3.96
3.64
7.60 19 Jul '19 57 283.00
281.00
C
P
0.142
0.163
4,247
4,136
6.04
6.57
12.61 (5.01) 5.09 -6.01 -0.85 0.000
38 SPY 282.19 3 Jun '19 11 282.00 C
P
0.153
0.152
1,270
1,083
3.05
2.86
5.91 19 Jul '19 57 283.00
281.00
C
P
0.142
0.163
4,247
4,136
6.04
6.57
12.61 (6.70) 4.37 -7.70 -0.57 0.000
39 SPY 282.19 24 Jun '19 32 282.00 C
P
0.149
0.163
63
118
5.04
5.29
10.33 5 Jul '19 43 282.50
281.00
C
P
0.145
0.167
919
359
5.52
5.86
11.38 (1.05) 4.04 -2.05 -1.97 -0.000
40 SPY 282.19 12 Jun '19 20 282.00 C
P
0.158
0.152
117
346
4.24
3.88
8.12 5 Jul '19 43 283.00
281.00
C
P
0.143
0.167
810
359
5.22
5.86
11.08 (2.96) 4.64 -3.96 -1.17 -0.001
41 SPY 282.19 14 Jun '19 22 282.50 C
P
0.159
0.151
1,018
1,120
4.23
4.30
8.53 5 Jul '19 43 283.00
281.00
C
P
0.143
0.167
810
359
5.22
5.86
11.08 (2.55) 4.67 -4.05 -1.15 -0.001
42 SPY 282.19 19 Jul '19 57 282.00 C
P
0.145
0.160
4,367
3,195
6.62
6.93
13.55 16 Aug '19 85 283.00
281.00
C
P
0.147
0.160
398
1,386
7.81
7.92
15.73 (2.18) 6.25 -3.18 -1.97 -0.002
43 SPY 282.19 17 Jun '19 25 282.00 C
P
0.155
0.148
260
223
4.65
4.21
8.86 19 Jul '19 57 283.00
281.00
C
P
0.142
0.163
4,247
4,136
6.04
6.57
12.61 (3.75) 5.28 -4.75 -1.11 -0.002
44 SPY 282.19 12 Jun '19 20 282.00 C
P
0.158
0.152
117
346
4.24
3.88
8.12 5 Jul '19 43 282.50
281.00
C
P
0.145
0.167
919
359
5.52
5.86
11.38 (3.26) 4.62 -4.26 -1.08 -0.003
45 SPY 282.19 19 Jun '19 27 282.00 C
P
0.158
0.150
151
102
4.92
4.44
9.36 5 Jul '19 43 283.00
281.00
C
P
0.143
0.167
810
359
5.22
5.86
11.08 (1.72) 4.39 -2.72 -1.61 -0.003
46 SPY 282.19 19 Jun '19 27 282.00 C
P
0.158
0.150
151
102
4.92
4.44
9.36 5 Jul '19 43 282.50
281.00
C
P
0.145
0.167
919
359
5.52
5.86
11.38 (2.02) 4.37 -3.02 -1.45 -0.005
47 SPY 282.19 10 Jun '19 18 282.00 C
P
0.155
0.150
211
642
3.96
3.64
7.60 5 Jul '19 43 283.00
281.00
C
P
0.143
0.167
810
359
5.22
5.86
11.08 (3.48) 4.50 -4.48 -1.00 -0.006
48 SPY 282.19 3 Jun '19 11 282.00 C
P
0.153
0.152
1,270
1,083
3.05
2.86
5.91 5 Jul '19 43 283.00
281.00
C
P
0.143
0.167
810
359
5.22
5.86
11.08 (5.17) 4.02 -6.17 -0.65 -0.006
49 SPY 282.19 10 Jun '19 18 282.00 C
P
0.155
0.150
211
642
3.96
3.64
7.60 5 Jul '19 43 282.50
281.00
C
P
0.145
0.167
919
359
5.52
5.86
11.38 (3.78) 4.49 -4.78 -0.94 -0.007
50 SPY 282.19 3 Jun '19 11 282.00 C
P
0.153
0.152
1,270
1,083
3.05
2.86
5.91 5 Jul '19 43 282.50
281.00
C
P
0.145
0.167
919
359
5.52
5.86
11.38 (5.47) 4.02 -6.47 -0.62 -0.007
51 SPY 282.19 17 Jun '19 25 282.00 C
P
0.155
0.148
260
223
4.65
4.21
8.86 5 Jul '19 43 283.00
281.00
C
P
0.143
0.167
810
359
5.22
5.86
11.08 (2.22) 4.35 -3.22 -1.35 -0.008
52 SPY 282.19 17 Jun '19 25 282.00 C
P
0.155
0.148
260
223
4.65
4.21
8.86 5 Jul '19 43 282.50
281.00
C
P
0.145
0.167
919
359
5.52
5.86
11.38 (2.52) 4.33 -3.52 -1.23 -0.010
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.