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   
Short Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
SPREAD
MONTHS
Screener Options
Subscribers can save settings 
     
Data is delayed from March 26, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Short Call Long Call Debit Spread Net
IVol
Expiry Strike IVol Price Volume Expiry Strike IVol Price Volume
1 SPY 518.81 27 Mar '24 444.00 0.114 75.60 0 17 May '24 445.00 0.361 78.22 2 -2.62 1.00 0.25
2 SPY 518.81 27 Mar '24 449.00 0.114 70.61 0 17 May '24 450.00 0.345 73.31 10 -2.70 1.00 0.23
3 SPY 518.81 27 Mar '24 450.00 0.114 69.61 0 17 May '24 451.00 0.342 72.33 0 -2.72 1.00 0.23
4 SPY 518.81 26 Mar '24 451.00 0.114 68.67 2 17 May '24 452.00 0.339 71.36 0 -2.69 1.00 0.22
5 SPY 518.81 26 Mar '24 459.00 0.114 60.68 2 3 May '24 460.00 0.335 62.31 0 -1.63 1.00 0.22
6 SPY 518.81 26 Mar '24 454.00 0.114 65.67 7 17 May '24 455.00 0.329 68.42 1 -2.75 1.00 0.21
7 SPY 518.81 26 Mar '24 455.00 0.114 64.68 1 17 May '24 456.00 0.325 67.45 0 -2.77 1.00 0.21
8 SPY 518.81 26 Mar '24 456.00 0.114 63.68 2 17 May '24 457.00 0.322 66.47 0 -2.79 1.00 0.21
9 SPY 518.81 27 Mar '24 458.00 0.114 61.61 1 17 May '24 459.00 0.316 64.52 4 -2.91 1.00 0.20
10 SPY 518.81 26 Mar '24 459.00 0.114 60.68 2 17 May '24 460.00 0.312 63.55 2 -2.87 1.00 0.20
11 SPY 518.81 26 Mar '24 460.00 0.114 59.68 2 17 May '24 461.00 0.309 62.57 0 -2.89 1.00 0.19
12 SPY 518.81 26 Mar '24 462.00 0.114 57.68 0 17 May '24 463.00 0.302 60.63 0 -2.95 1.00 0.19
13 SPY 518.81 26 Mar '24 474.00 0.114 45.69 31 3 May '24 475.00 0.277 47.64 1 -1.95 1.00 0.16
14 SPY 518.81 26 Mar '24 470.00 0.114 49.68 1 17 May '24 471.00 0.276 53.07 0 -3.39 1.00 0.16
15 SPY 518.81 27 Mar '24 470.00 0.114 49.62 0 17 May '24 471.00 0.276 53.07 0 -3.45 1.00 0.16
16 SPY 518.81 26 Mar '24 474.00 0.114 45.69 31 17 May '24 475.00 0.264 49.22 1 -3.53 1.00 0.15
17 SPY 518.81 26 Mar '24 475.00 0.114 44.68 0 17 May '24 476.00 0.261 48.27 1 -3.59 1.00 0.15
18 SPY 518.81 27 Mar '24 479.00 0.114 40.63 1 3 May '24 480.00 0.260 42.80 2 -2.17 1.00 0.15
19 SPY 518.81 27 Mar '24 476.00 0.114 43.63 0 17 May '24 477.00 0.257 47.31 5 -3.68 1.00 0.14
20 SPY 518.81 27 Mar '24 479.00 0.114 40.63 1 17 May '24 480.00 0.248 44.46 10 -3.83 1.00 0.13
21 SPY 518.81 27 Mar '24 480.00 0.114 39.64 1 17 May '24 481.00 0.245 43.51 0 -3.87 1.00 0.13
22 SPY 518.81 26 Mar '24 481.00 0.114 38.68 0 17 May '24 482.00 0.242 42.57 0 -3.89 1.00 0.13
23 SPY 518.81 27 Mar '24 481.00 0.114 38.64 0 17 May '24 482.00 0.242 42.57 0 -3.93 1.00 0.13
24 SPY 518.81 26 Mar '24 483.00 0.114 36.69 1 17 May '24 484.00 0.236 40.68 0 -3.99 1.00 0.12
25 SPY 518.81 27 Mar '24 485.00 0.114 34.64 0 17 May '24 486.00 0.230 38.81 0 -4.17 1.00 0.12
26 SPY 518.81 27 Mar '24 489.00 0.114 30.65 0 3 May '24 490.00 0.224 33.43 0 -2.78 1.00 0.11
27 SPY 518.81 27 Mar '24 488.00 0.114 31.65 0 17 May '24 489.00 0.221 36.03 0 -4.38 1.00 0.11
28 SPY 518.81 27 Mar '24 489.00 0.114 30.65 0 17 May '24 490.00 0.218 35.11 12 -4.46 1.00 0.10
29 SPY 518.81 27 Mar '24 490.00 0.114 29.65 0 17 May '24 491.00 0.215 34.20 0 -4.55 1.00 0.10
30 SPY 518.81 26 Mar '24 490.00 0.114 29.27 0 17 May '24 491.00 0.215 34.20 0 -4.93 1.00 0.10
31 SPY 518.81 26 Mar '24 494.00 0.114 25.27 0 3 May '24 495.00 0.208 28.79 1 -3.52 1.00 0.09
32 SPY 518.81 27 Mar '24 494.00 0.114 25.65 83 3 May '24 495.00 0.208 28.79 1 -3.14 1.00 0.09
33 SPY 518.81 26 Mar '24 493.00 0.114 26.69 0 17 May '24 494.00 0.207 31.48 2 -4.79 1.00 0.09
34 SPY 518.81 26 Mar '24 494.00 0.114 25.27 0 17 May '24 495.00 0.204 30.58 15 -5.31 1.00 0.09
35 SPY 518.81 27 Mar '24 494.00 0.114 25.65 83 17 May '24 495.00 0.204 30.58 15 -4.93 1.00 0.09
36 SPY 518.81 26 Mar '24 495.00 0.114 24.27 125 17 May '24 496.00 0.201 29.69 0 -5.42 1.00 0.09
37 SPY 518.81 27 Mar '24 496.00 0.114 23.66 0 17 May '24 497.00 0.198 28.80 0 -5.14 1.00 0.08
38 SPY 518.81 26 Mar '24 496.00 0.114 23.27 23 17 May '24 497.00 0.198 28.80 0 -5.53 1.00 0.08
39 SPY 518.81 26 Mar '24 498.00 0.114 21.27 385 3 May '24 499.00 0.195 25.16 0 -3.89 1.00 0.08
40 SPY 518.81 27 Mar '24 498.00 0.114 21.66 400 3 May '24 499.00 0.195 25.16 0 -3.50 1.00 0.08
41 SPY 518.81 26 Mar '24 498.00 0.114 21.27 385 17 May '24 499.00 0.193 27.05 4 -5.78 1.00 0.08
42 SPY 518.81 27 Mar '24 498.00 0.114 21.66 400 17 May '24 499.00 0.193 27.05 4 -5.39 1.00 0.08
43 SPY 518.81 27 Mar '24 499.00 0.114 20.66 0 3 May '24 500.00 0.191 24.27 0 -3.61 1.00 0.08
44 SPY 518.81 26 Mar '24 499.00 0.114 20.27 1 3 May '24 500.00 0.191 24.27 0 -4.00 1.00 0.08
45 SPY 518.81 27 Mar '24 499.00 0.114 20.66 0 17 May '24 500.00 0.190 26.18 103 -5.52 1.00 0.08
46 SPY 518.81 26 Mar '24 499.00 0.114 20.27 1 17 May '24 500.00 0.190 26.18 103 -5.91 1.00 0.08
47 SPY 518.81 26 Mar '24 503.00 0.114 16.27 9 17 May '24 504.00 0.180 22.80 76 -6.53 1.00 0.07
48 SPY 518.81 26 Mar '24 504.00 0.114 15.27 135 17 May '24 505.00 0.177 21.97 66 -6.70 1.00 0.06
49 SPY 518.81 26 Mar '24 505.00 0.114 14.28 86 17 May '24 506.00 0.175 21.16 1 -6.88 1.00 0.06
50 SPY 518.81 27 Mar '24 505.00 0.114 14.67 22 17 May '24 506.00 0.175 21.16 1 -6.49 1.00 0.06
51 SPY 518.81 1 Apr '24 520.00 0.092 1.90 2,770 21 Jun '24 521.00 0.152 15.05 905 -13.15 1.00 0.06
52 SPY 518.81 1 Apr '24 519.00 0.095 2.44 1,368 21 Jun '24 520.00 0.154 15.68 641 -13.24 1.00 0.06
53 SPY 518.81 26 Mar '24 506.00 0.114 13.28 9 17 May '24 507.00 0.173 20.35 17 -7.07 1.00 0.06
54 SPY 518.81 27 Mar '24 506.00 0.114 13.67 27 17 May '24 507.00 0.173 20.35 17 -6.68 1.00 0.06
55 SPY 518.81 27 Mar '24 506.00 0.114 13.67 27 3 May '24 507.00 0.171 18.28 0 -4.61 1.00 0.06
56 SPY 518.81 26 Mar '24 506.00 0.114 13.28 9 3 May '24 507.00 0.171 18.28 0 -5.00 1.00 0.06
57 SPY 518.81 1 Apr '24 519.00 0.095 2.44 1,368 28 Jun '24 520.00 0.151 16.16 73 -13.72 1.00 0.06
58 SPY 518.81 1 Apr '24 518.00 0.099 3.08 546 21 Jun '24 519.00 0.155 16.33 294 -13.25 1.00 0.06
59 SPY 518.81 2 Apr '24 520.00 0.097 2.23 3,000 21 Jun '24 521.00 0.152 15.05 905 -12.82 1.00 0.06
60 SPY 518.81 27 Mar '24 507.00 0.114 12.67 11 3 May '24 507.50 0.169 17.88 0 -5.21 0.50 0.06
61 SPY 518.81 26 Mar '24 507.00 0.114 12.28 67 3 May '24 507.50 0.169 17.88 0 -5.60 0.50 0.06
62 SPY 518.81 2 Apr '24 519.00 0.099 2.77 2,811 21 Jun '24 520.00 0.154 15.68 641 -12.91 1.00 0.05
63 SPY 518.81 27 Mar '24 508.00 0.114 11.68 4 17 May '24 509.00 0.168 18.77 1 -7.09 1.00 0.05
64 SPY 518.81 26 Mar '24 508.00 0.114 11.28 93 17 May '24 509.00 0.168 18.77 1 -7.49 1.00 0.05
65 SPY 518.81 2 Apr '24 518.00 0.103 3.40 503 21 Jun '24 519.00 0.155 16.33 294 -12.93 1.00 0.05
66 SPY 518.81 2 Apr '24 519.00 0.099 2.77 2,811 28 Jun '24 520.00 0.151 16.16 73 -13.39 1.00 0.05
67 SPY 518.81 3 Apr '24 520.00 0.100 2.54 1,295 21 Jun '24 521.00 0.152 15.05 905 -12.51 1.00 0.05
68 SPY 518.81 27 Mar '24 509.00 0.114 10.68 0 17 May '24 510.00 0.166 18.00 13 -7.32 1.00 0.05
69 SPY 518.81 26 Mar '24 509.00 0.114 10.28 40 17 May '24 510.00 0.166 18.00 13 -7.72 1.00 0.05
70 SPY 518.81 1 Apr '24 516.00 0.107 4.53 187 21 Jun '24 517.00 0.158 17.64 219 -13.11 1.00 0.05
71 SPY 518.81 3 Apr '24 519.00 0.103 3.08 713 21 Jun '24 520.00 0.154 15.68 641 -12.60 1.00 0.05
72 SPY 518.81 27 Mar '24 510.00 0.114 9.63 82 17 May '24 511.00 0.164 17.25 27 -7.62 1.00 0.05
73 SPY 518.81 26 Mar '24 510.00 0.114 9.28 54 17 May '24 511.00 0.164 17.25 27 -7.97 1.00 0.05
74 SPY 518.81 27 Mar '24 509.00 0.114 10.68 0 3 May '24 510.00 0.163 15.88 1 -5.20 1.00 0.05
75 SPY 518.81 26 Mar '24 509.00 0.114 10.28 40 3 May '24 510.00 0.163 15.88 1 -5.60 1.00 0.05
76 SPY 518.81 3 Apr '24 518.00 0.107 3.72 667 21 Jun '24 519.00 0.155 16.33 294 -12.61 1.00 0.05
77 SPY 518.81 3 Apr '24 519.00 0.103 3.08 713 28 Jun '24 520.00 0.151 16.16 73 -13.08 1.00 0.05
78 SPY 518.81 1 Apr '24 515.00 0.112 5.34 52 21 Jun '24 516.00 0.160 18.32 72 -12.98 1.00 0.05
79 SPY 518.81 27 Mar '24 511.00 0.114 8.54 31 17 May '24 512.00 0.161 16.50 21 -7.96 1.00 0.05
80 SPY 518.81 26 Mar '24 511.00 0.114 8.28 74 17 May '24 512.00 0.161 16.50 21 -8.22 1.00 0.05
81 SPY 518.81 2 Apr '24 516.00 0.111 4.83 459 21 Jun '24 517.00 0.158 17.64 219 -12.81 1.00 0.05
82 SPY 518.81 27 Mar '24 510.00 0.114 9.63 82 3 May '24 511.00 0.160 15.11 1 -5.48 1.00 0.05
83 SPY 518.81 26 Mar '24 510.00 0.114 9.28 54 3 May '24 511.00 0.160 15.11 1 -5.83 1.00 0.05
84 SPY 518.81 4 Apr '24 520.00 0.107 2.93 475 21 Jun '24 521.00 0.152 15.05 905 -12.12 1.00 0.05
85 SPY 518.81 3 Apr '24 516.00 0.114 5.13 30 21 Jun '24 517.00 0.158 17.64 219 -12.51 1.00 0.04
86 SPY 518.81 4 Apr '24 519.00 0.110 3.49 410 21 Jun '24 520.00 0.154 15.68 641 -12.19 1.00 0.04
87 SPY 518.81 26 Mar '24 511.00 0.114 8.28 74 3 May '24 512.00 0.158 14.35 1 -6.07 1.00 0.04
88 SPY 518.81 27 Mar '24 511.00 0.114 8.54 31 3 May '24 512.00 0.158 14.35 1 -5.81 1.00 0.04
89 SPY 518.81 2 Apr '24 515.00 0.116 5.62 138 21 Jun '24 516.00 0.160 18.32 72 -12.70 1.00 0.04
90 SPY 518.81 8 Apr '24 520.00 0.109 3.72 455 21 Jun '24 521.00 0.152 15.05 905 -11.33 1.00 0.04
91 SPY 518.81 27 Mar '24 513.00 0.114 6.55 8 17 May '24 514.00 0.157 15.05 1 -8.50 1.00 0.04
92 SPY 518.81 26 Mar '24 513.00 0.114 6.28 160 17 May '24 514.00 0.157 15.05 1 -8.77 1.00 0.04
93 SPY 518.81 27 Mar '24 512.00 0.114 7.55 298 3 May '24 512.50 0.157 13.98 0 -6.43 0.50 0.04
94 SPY 518.81 26 Mar '24 512.00 0.114 7.28 324 3 May '24 512.50 0.157 13.98 0 -6.70 0.50 0.04
95 SPY 518.81 8 Apr '24 519.00 0.111 4.29 123 21 Jun '24 520.00 0.154 15.68 641 -11.39 1.00 0.04
96 SPY 518.81 4 Apr '24 518.00 0.113 4.13 63 21 Jun '24 519.00 0.155 16.33 294 -12.20 1.00 0.04
97 SPY 518.81 1 Apr '24 514.00 0.120 6.19 81 21 Jun '24 515.00 0.161 19.01 130 -12.82 1.00 0.04
98 SPY 518.81 4 Apr '24 519.00 0.110 3.49 410 28 Jun '24 520.00 0.151 16.16 73 -12.67 1.00 0.04
99 SPY 518.81 3 Apr '24 515.00 0.118 5.90 50 21 Jun '24 516.00 0.160 18.32 72 -12.42 1.00 0.04
100 SPY 518.81 27 Mar '24 514.00 0.114 5.57 138 17 May '24 515.00 0.155 14.35 95 -8.78 1.00 0.04
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.