Diagonal Put Spread 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

Short Put

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Long Put

	LEG VOLUME

	SPREAD

	MONTHS

Screener Options
Subscribers can save settings

Data is delayed from April 12, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Short Put					Long Put					Debit	Spread	Net IVol
#	Stock	Stock Price	Expiry	Strike	IVol	Price	Volume	Expiry	Strike	IVol	Price	Volume	Debit	Spread	Net IVol

1	SPY	510.84	12 Apr '24	509.00	0.115	2.06	51,324	21 Jun '24	510.00	0.175	16.49	991	-14.43	1.00	0.06
2	SPY	510.84	12 Apr '24	510.00	0.115	1.06	188,078	21 Jun '24	511.00	0.173	15.84	369	-14.78	1.00	0.06
3	SPY	510.84	12 Apr '24	511.00	0.115	0.17	286,262	21 Jun '24	512.00	0.172	15.21	928	-15.04	1.00	0.06
4	SPY	510.84	12 Apr '24	509.00	0.115	2.06	51,324	28 Jun '24	510.00	0.171	17.01	70	-14.95	1.00	0.06
5	SPY	510.84	12 Apr '24	510.00	0.115	1.06	188,078	28 Jun '24	511.00	0.170	16.36	45	-15.30	1.00	0.05
6	SPY	510.84	12 Apr '24	511.00	0.115	0.17	286,262	28 Jun '24	512.00	0.168	15.73	45	-15.56	1.00	0.05
7	SPY	510.84	15 Apr '24	511.00	0.130	2.34	60,213	21 Jun '24	512.00	0.172	15.21	928	-12.87	1.00	0.04
8	SPY	510.84	15 Apr '24	510.00	0.133	2.91	58,449	21 Jun '24	511.00	0.173	15.84	369	-12.93	1.00	0.04
9	SPY	510.84	15 Apr '24	509.00	0.136	3.56	15,711	21 Jun '24	510.00	0.175	16.49	991	-12.93	1.00	0.04
10	SPY	510.84	15 Apr '24	511.00	0.130	2.34	60,213	28 Jun '24	512.00	0.168	15.73	45	-13.39	1.00	0.04
11	SPY	510.84	15 Apr '24	510.00	0.133	2.91	58,449	28 Jun '24	511.00	0.170	16.36	45	-13.45	1.00	0.04
12	SPY	510.84	15 Apr '24	509.00	0.136	3.56	15,711	28 Jun '24	510.00	0.171	17.01	70	-13.45	1.00	0.04
13	SPY	510.84	16 Apr '24	511.00	0.153	3.21	9,176	21 Jun '24	512.00	0.172	15.21	928	-12.00	1.00	0.02
14	SPY	510.84	16 Apr '24	510.00	0.156	3.78	8,043	21 Jun '24	511.00	0.173	15.84	369	-12.06	1.00	0.02
15	SPY	510.84	22 Apr '24	511.00	0.155	5.17	1,013	21 Jun '24	512.00	0.172	15.21	928	-10.04	1.00	0.02
16	SPY	510.84	22 Apr '24	510.00	0.157	5.76	6,754	21 Jun '24	511.00	0.173	15.84	369	-10.08	1.00	0.02
17	SPY	510.84	16 Apr '24	509.00	0.160	4.41	2,639	21 Jun '24	510.00	0.175	16.49	991	-12.08	1.00	0.02
18	SPY	510.84	16 Apr '24	511.00	0.153	3.21	9,176	28 Jun '24	512.00	0.168	15.73	45	-12.52	1.00	0.01
19	SPY	510.84	22 Apr '24	509.00	0.160	6.38	301	21 Jun '24	510.00	0.175	16.49	991	-10.11	1.00	0.01
20	SPY	510.84	23 Apr '24	511.00	0.158	5.53	417	21 Jun '24	512.00	0.172	15.21	928	-9.68	1.00	0.01
21	SPY	510.84	16 Apr '24	510.00	0.156	3.78	8,043	28 Jun '24	511.00	0.170	16.36	45	-12.58	1.00	0.01
22	SPY	510.84	22 Apr '24	511.00	0.155	5.17	1,013	28 Jun '24	512.00	0.168	15.73	45	-10.56	1.00	0.01
23	SPY	510.84	23 Apr '24	510.00	0.160	6.12	466	21 Jun '24	511.00	0.173	15.84	369	-9.72	1.00	0.01
24	SPY	510.84	22 Apr '24	510.00	0.157	5.76	6,754	28 Jun '24	511.00	0.170	16.36	45	-10.60	1.00	0.01
25	SPY	510.84	23 Apr '24	509.00	0.163	6.75	201	21 Jun '24	510.00	0.175	16.49	991	-9.74	1.00	0.01
26	SPY	510.84	16 Apr '24	509.00	0.160	4.41	2,639	28 Jun '24	510.00	0.171	17.01	70	-12.60	1.00	0.01
27	SPY	510.84	22 Apr '24	509.00	0.160	6.38	301	28 Jun '24	510.00	0.171	17.01	70	-10.63	1.00	0.01
28	SPY	510.84	24 Apr '24	511.00	0.160	5.87	525	21 Jun '24	512.00	0.172	15.21	928	-9.34	1.00	0.01
29	SPY	510.84	17 Apr '24	511.00	0.161	3.77	5,209	21 Jun '24	512.00	0.172	15.21	928	-11.44	1.00	0.01
30	SPY	510.84	30 Apr '24	511.00	0.161	7.24	717	21 Jun '24	512.00	0.172	15.21	928	-7.97	1.00	0.01
31	SPY	510.84	23 Apr '24	511.00	0.158	5.53	417	28 Jun '24	512.00	0.168	15.73	45	-10.20	1.00	0.01
32	SPY	510.84	24 Apr '24	510.00	0.163	6.47	618	21 Jun '24	511.00	0.173	15.84	369	-9.37	1.00	0.01
33	SPY	510.84	30 Apr '24	510.00	0.163	7.86	2,914	21 Jun '24	511.00	0.173	15.84	369	-7.98	1.00	0.01
34	SPY	510.84	23 Apr '24	510.00	0.160	6.12	466	28 Jun '24	511.00	0.170	16.36	45	-10.24	1.00	0.01
35	SPY	510.84	17 Apr '24	510.00	0.164	4.35	6,182	21 Jun '24	511.00	0.173	15.84	369	-11.49	1.00	0.01
36	SPY	510.84	24 Apr '24	509.00	0.166	7.10	85	21 Jun '24	510.00	0.175	16.49	991	-9.39	1.00	0.01
37	SPY	510.84	30 Apr '24	509.00	0.166	8.49	521	21 Jun '24	510.00	0.175	16.49	991	-8.00	1.00	0.01
38	SPY	510.84	23 Apr '24	509.00	0.163	6.75	201	28 Jun '24	510.00	0.171	17.01	70	-10.26	1.00	0.01
39	SPY	510.84	24 Apr '24	511.00	0.160	5.87	525	28 Jun '24	512.00	0.168	15.73	45	-9.86	1.00	0.01
40	SPY	510.84	17 Apr '24	509.00	0.167	4.97	2,031	21 Jun '24	510.00	0.175	16.49	991	-11.52	1.00	0.01
41	SPY	510.84	17 Apr '24	511.00	0.161	3.77	5,209	28 Jun '24	512.00	0.168	15.73	45	-11.96	1.00	0.01
42	SPY	510.84	30 Apr '24	511.00	0.161	7.24	717	28 Jun '24	512.00	0.168	15.73	45	-8.49	1.00	0.01
43	SPY	510.84	24 Apr '24	510.00	0.163	6.47	618	28 Jun '24	511.00	0.170	16.36	45	-9.89	1.00	0.01
44	SPY	510.84	30 Apr '24	510.00	0.163	7.86	2,914	28 Jun '24	511.00	0.170	16.36	45	-8.50	1.00	0.01
45	SPY	510.84	17 Apr '24	510.00	0.164	4.35	6,182	28 Jun '24	511.00	0.170	16.36	45	-12.01	1.00	0.01
46	SPY	510.84	24 Apr '24	509.00	0.166	7.10	85	28 Jun '24	510.00	0.171	17.01	70	-9.91	1.00	0.01
47	SPY	510.84	30 Apr '24	509.00	0.166	8.49	521	28 Jun '24	510.00	0.171	17.01	70	-8.52	1.00	0.01
48	SPY	510.84	25 Apr '24	511.00	0.166	6.34	335	21 Jun '24	512.00	0.172	15.21	928	-8.87	1.00	0.01
49	SPY	510.84	28 Jun '24	511.00	0.170	16.45	45	30 Aug '24	512.00	0.175	23.43	78	-6.98	1.00	0.01
50	SPY	510.84	28 Jun '24	510.00	0.171	17.09	70	30 Aug '24	511.00	0.176	24.06	110	-6.97	1.00	0.01
51	SPY	510.84	17 Apr '24	509.00	0.167	4.97	2,031	28 Jun '24	510.00	0.171	17.01	70	-12.04	1.00	0.00
52	SPY	510.84	28 Jun '24	509.00	0.173	17.75	3	30 Aug '24	510.00	0.178	24.72	152	-6.97	1.00	0.00
53	SPY	510.84	25 Apr '24	510.00	0.169	6.95	780	21 Jun '24	511.00	0.173	15.84	369	-8.89	1.00	0.00
54	SPY	510.84	19 Jul '24	509.00	0.172	20.14	34	20 Sep '24	510.00	0.176	26.57	159	-6.43	1.00	0.00
55	SPY	510.84	18 Apr '24	511.00	0.168	4.33	4,465	21 Jun '24	512.00	0.172	15.21	928	-10.88	1.00	0.00
56	SPY	510.84	31 Jul '24	509.00	0.173	21.56	21	20 Sep '24	510.00	0.176	26.57	159	-5.01	1.00	0.00
57	SPY	510.84	25 Apr '24	509.00	0.171	7.58	241	21 Jun '24	510.00	0.175	16.49	991	-8.91	1.00	0.00
58	SPY	510.84	26 Apr '24	511.00	0.168	6.68	1,802	21 Jun '24	512.00	0.172	15.21	928	-8.53	1.00	0.00
59	SPY	510.84	28 Jun '24	509.00	0.173	17.75	3	16 Aug '24	510.00	0.176	22.98	42	-5.23	1.00	0.00
60	SPY	510.84	25 Apr '24	511.00	0.166	6.34	335	28 Jun '24	512.00	0.168	15.73	45	-9.39	1.00	0.00
61	SPY	510.84	21 Jun '24	511.00	0.173	15.90	369	30 Aug '24	512.00	0.175	23.43	78	-7.53	1.00	0.00
62	SPY	510.84	26 Apr '24	510.00	0.171	7.29	4,259	21 Jun '24	511.00	0.173	15.84	369	-8.55	1.00	0.00
63	SPY	510.84	19 Apr '24	511.00	0.170	4.74	20,251	21 Jun '24	512.00	0.172	15.21	928	-10.47	1.00	0.00
64	SPY	510.84	18 Apr '24	510.00	0.171	4.92	8,531	21 Jun '24	511.00	0.173	15.84	369	-10.92	1.00	0.00
65	SPY	510.84	21 Jun '24	510.00	0.175	16.54	991	30 Aug '24	511.00	0.176	24.06	110	-7.52	1.00	0.00
66	SPY	510.84	25 Apr '24	510.00	0.169	6.95	780	28 Jun '24	511.00	0.170	16.36	45	-9.41	1.00	0.00
67	SPY	510.84	26 Apr '24	509.00	0.174	7.92	1,100	21 Jun '24	510.00	0.175	16.49	991	-8.57	1.00	0.00
68	SPY	510.84	21 Jun '24	509.00	0.177	17.20	237	30 Aug '24	510.00	0.178	24.72	152	-7.52	1.00	0.00
69	SPY	510.84	18 Apr '24	509.00	0.174	5.54	1,176	21 Jun '24	510.00	0.175	16.49	991	-10.95	1.00	0.00
70	SPY	510.84	18 Apr '24	511.00	0.168	4.33	4,465	28 Jun '24	512.00	0.168	15.73	45	-11.40	1.00	0.00
71	SPY	510.84	25 Apr '24	509.00	0.171	7.58	241	28 Jun '24	510.00	0.171	17.01	70	-9.43	1.00	-0.00
72	SPY	510.84	26 Apr '24	511.00	0.168	6.68	1,802	28 Jun '24	512.00	0.168	15.73	45	-9.05	1.00	-0.00
73	SPY	510.84	19 Apr '24	510.00	0.173	5.33	31,648	21 Jun '24	511.00	0.173	15.84	369	-10.51	1.00	-0.00
74	SPY	510.84	21 Jun '24	509.00	0.177	17.20	237	16 Aug '24	510.00	0.176	22.98	42	-5.78	1.00	-0.00
75	SPY	510.84	26 Apr '24	510.00	0.171	7.29	4,259	28 Jun '24	511.00	0.170	16.36	45	-9.07	1.00	-0.00
76	SPY	510.84	19 Apr '24	509.00	0.176	5.95	7,084	21 Jun '24	510.00	0.175	16.49	991	-10.54	1.00	-0.00
77	SPY	510.84	18 Apr '24	510.00	0.171	4.92	8,531	28 Jun '24	511.00	0.170	16.36	45	-11.44	1.00	-0.00
78	SPY	510.84	19 Apr '24	511.00	0.170	4.74	20,251	28 Jun '24	512.00	0.168	15.73	45	-10.99	1.00	-0.00
79	SPY	510.84	10 May '24	511.00	0.170	9.63	547	19 Jul '24	512.00	0.168	18.13	64	-8.50	1.00	-0.00
80	SPY	510.84	26 Apr '24	509.00	0.174	7.92	1,100	28 Jun '24	510.00	0.171	17.01	70	-9.09	1.00	-0.00
81	SPY	510.84	10 May '24	510.00	0.172	10.25	1,369	19 Jul '24	511.00	0.170	18.76	187	-8.51	1.00	-0.00
82	SPY	510.84	18 Apr '24	509.00	0.174	5.54	1,176	28 Jun '24	510.00	0.171	17.01	70	-11.47	1.00	-0.00
83	SPY	510.84	17 May '24	511.00	0.172	10.90	1,498	19 Jul '24	512.00	0.168	18.13	64	-7.23	1.00	-0.00
84	SPY	510.84	19 Apr '24	510.00	0.173	5.33	31,648	28 Jun '24	511.00	0.170	16.36	45	-11.03	1.00	-0.00
85	SPY	510.84	3 May '24	511.00	0.172	8.39	1,026	19 Jul '24	512.00	0.168	18.13	64	-9.74	1.00	-0.00
86	SPY	510.84	10 May '24	509.00	0.175	10.90	451	19 Jul '24	510.00	0.171	19.40	298	-8.50	1.00	-0.00
87	SPY	510.84	31 May '24	511.00	0.173	13.06	407	19 Jul '24	512.00	0.168	18.13	64	-5.07	1.00	-0.00
88	SPY	510.84	17 May '24	510.00	0.174	11.53	4,267	19 Jul '24	511.00	0.170	18.76	187	-7.23	1.00	-0.00
89	SPY	510.84	3 May '24	510.00	0.174	9.00	686	19 Jul '24	511.00	0.170	18.76	187	-9.76	1.00	-0.00
90	SPY	510.84	31 May '24	510.00	0.174	13.69	386	19 Jul '24	511.00	0.170	18.76	187	-5.07	1.00	-0.00
91	SPY	510.84	19 Apr '24	509.00	0.176	5.95	7,084	28 Jun '24	510.00	0.171	17.01	70	-11.06	1.00	-0.00
92	SPY	510.84	17 May '24	509.00	0.176	12.18	1,754	19 Jul '24	510.00	0.171	19.40	298	-7.22	1.00	-0.00
93	SPY	510.84	31 May '24	509.00	0.176	14.34	64	19 Jul '24	510.00	0.171	19.40	298	-5.06	1.00	-0.00
94	SPY	510.84	3 May '24	509.00	0.177	9.64	926	19 Jul '24	510.00	0.171	19.40	298	-9.76	1.00	-0.01
95	SPY	510.84	24 May '24	511.00	0.175	12.18	244	19 Jul '24	512.00	0.168	18.13	64	-5.95	1.00	-0.01
96	SPY	510.84	24 May '24	510.00	0.176	12.81	1,063	19 Jul '24	511.00	0.170	18.76	187	-5.95	1.00	-0.01
97	SPY	510.84	24 May '24	509.00	0.178	13.47	137	19 Jul '24	510.00	0.171	19.40	298	-5.93	1.00	-0.01

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

online stock trading tips general motors stock symbol stock options calculator strike price covered calls writing list of stock symbols strike price stock options online stock trading tips high volatile stocks stocks risk learn stock trading stock volume chart bear spread call free stock market tips put call ratio indicator online option calculator double diagonals calendar spread options define open interest bull call spread stock data download

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: 04-12 04-11 04-10 04-09 04-08 04-05

Option Spread Screener Report Date: