Iron Condor Screener for SPX


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

Selection Filters

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Additional Filters
There are no additional filters for this screener

Screener Options
Subscribers can save settings

Sort By

Data is delayed from March 26, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Short Leg						Long Leg						Credit (Debit)	Max Profit	Max Loss	Profit Loss	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	P/C	IVol	Volume	Price	Leg Price	Strike	P/C	IVol	Volume	Price	Leg Price	Credit (Debit)	Max Profit	Max Loss	Profit Loss	Net IVol

1	SPX	5203.58	19 Apr '24	24	5195.00 5205.00	P C	0.088 0.133	80 53	42.10 70.50	112.60	5190.00 5210.00	P C	0.088 0.130	11 9	39.90 67.00	106.90	5.70	-5.70	-0.70	8.14	0.004
2	SPX	5203.58	19 Apr '24	24	5200.00 5205.00	P C	0.087 0.133	480 53	43.80 70.50	114.30	5195.00 5210.00	P C	0.087 0.130	42 9	41.60 67.00	108.60	5.70	-5.70	-0.70	8.14	0.004
3	SPX	5203.58	19 Apr '24	24	5195.00 5205.00	P C	0.088 0.133	80 53	42.10 70.50	112.60	5190.00 5215.00	P C	0.088 0.131	11 74	39.90 64.90	104.80	7.80	-7.80	2.20	-3.55	0.003
4	SPX	5203.58	17 May '24	52	5195.00 5205.00	P C	0.097 0.144	5 6	68.90 114.70	183.60	5190.00 5215.00	P C	0.097 0.141	17 1	67.10 108.40	175.50	8.10	-8.10	1.90	-4.26	0.003
5	SPX	5203.58	19 Apr '24	24	5200.00 5205.00	P C	0.087 0.133	480 53	43.80 70.50	114.30	5195.00 5215.00	P C	0.087 0.131	42 74	41.60 64.90	106.50	7.80	-7.80	2.20	-3.55	0.003
6	SPX	5203.58	17 May '24	52	5200.00 5205.00	P C	0.096 0.144	80 6	70.70 114.70	185.40	5195.00 5215.00	P C	0.097 0.141	13 1	68.80 108.40	177.20	8.20	-8.20	1.80	-4.56	0.003
7	SPX	5203.58	1 Apr '24	6	5200.00 5205.00	P C	0.061 0.105	729 62	14.20 27.00	41.20	5195.00 5215.00	P C	0.063 0.100	221 133	12.90 21.50	34.40	6.80	-6.80	3.20	-2.13	0.003
8	SPX	5203.58	1 Apr '24	6	5195.00 5205.00	P C	0.063 0.105	221 62	12.60 27.00	39.60	5190.00 5215.00	P C	0.065 0.100	1,320 133	11.40 21.50	32.90	6.70	-6.70	3.30	-2.03	0.002
9	SPX	5203.58	19 Apr '24	24	5200.00 5205.00	P C	0.087 0.133	480 53	43.80 70.50	114.30	5190.00 5210.00	P C	0.088 0.130	11 9	39.90 67.00	106.90	7.40	-7.40	2.60	-2.85	0.002
10	SPX	5203.58	2 Apr '24	7	5195.00 5205.00	P C	0.067 0.108	89 7	15.00 30.20	45.20	5190.00 5215.00	P C	0.069 0.104	224 90	13.80 24.70	38.50	6.70	-6.70	3.30	-2.03	0.002
11	SPX	5203.58	3 Apr '24	8	5195.00 5205.00	P C	0.070 0.111	101 6	17.40 33.20	50.60	5190.00 5215.00	P C	0.072 0.107	97 48	16.10 27.80	43.90	6.70	-6.70	3.30	-2.03	0.002
12	SPX	5203.58	4 Apr '24	9	5195.00 5205.00	P C	0.072 0.116	60 2	19.30 37.00	56.30	5190.00 5215.00	P C	0.074 0.112	81 20	18.00 31.50	49.50	6.80	-6.80	3.20	-2.12	0.002
13	SPX	5203.58	17 May '24	52	5195.00 5205.00	P C	0.097 0.144	13 6	68.00 114.70	182.70	5190.00 5215.00	P C	0.097 0.141	17 1	67.10 108.40	175.50	7.20	-7.20	2.80	-2.57	0.002
14	SPX	5203.58	3 Apr '24	8	5200.00 5205.00	P C	0.069 0.111	314 6	19.10 33.20	52.30	5195.00 5215.00	P C	0.070 0.107	101 48	17.70 27.80	45.50	6.80	-6.80	3.20	-2.13	0.002
15	SPX	5203.58	2 Apr '24	7	5200.00 5205.00	P C	0.065 0.108	349 7	16.70 30.20	46.90	5195.00 5215.00	P C	0.067 0.104	89 90	15.30 24.70	40.00	6.90	-6.90	3.10	-2.23	0.002
16	SPX	5203.58	19 Apr '24	24	5195.00 5205.00	P C	0.088 0.131	80 1	42.10 69.20	111.30	5190.00 5210.00	P C	0.088 0.130	11 9	39.90 67.00	106.90	4.40	-4.40	0.60	-7.33	0.002
17	SPX	5203.58	17 May '24	52	5200.00 5205.00	P C	0.096 0.144	80 6	70.70 114.70	185.40	5190.00 5215.00	P C	0.097 0.141	17 1	67.10 108.40	175.50	9.90	-9.90	0.10	-98.99	0.002
18	SPX	5203.58	19 Apr '24	24	5200.00 5205.00	P C	0.087 0.131	480 1	43.80 69.20	113.00	5195.00 5210.00	P C	0.087 0.130	42 9	41.60 67.00	108.60	4.40	-4.40	0.60	-7.33	0.002
19	SPX	5203.58	19 Apr '24	24	5195.00 5205.00	P C	0.088 0.133	80 53	42.10 70.50	112.60	5190.00 5210.00	P C	0.089 0.130	190 9	40.70 67.00	107.70	4.90	-4.90	0.10	-49.00	0.002
20	SPX	5203.58	17 May '24	52	5200.00 5205.00	P C	0.096 0.144	80 6	70.70 114.70	185.40	5195.00 5215.00	P C	0.097 0.141	5 1	69.40 108.40	177.80	7.60	-7.60	2.40	-3.17	0.002
21	SPX	5203.58	19 Apr '24	24	5200.00 5205.00	P C	0.085 0.133	548 53	42.80 70.50	113.30	5195.00 5210.00	P C	0.087 0.130	42 9	41.60 67.00	108.60	4.70	-4.70	0.30	-15.67	0.002
22	SPX	5203.58	19 Apr '24	24	5195.00 5205.00	P C	0.087 0.133	42 53	41.00 70.50	111.50	5190.00 5210.00	P C	0.088 0.130	11 9	39.90 67.00	106.90	4.60	-4.60	0.40	-11.50	0.002
23	SPX	5203.58	17 May '24	52	5195.00 5205.00	P C	0.097 0.144	5 6	68.90 114.70	183.60	5190.00 5215.00	P C	0.098 0.141	38 1	67.70 108.40	176.10	7.50	-7.50	2.50	-3.00	0.002
24	SPX	5203.58	4 Apr '24	9	5200.00 5205.00	P C	0.070 0.116	31 2	20.90 37.00	57.90	5195.00 5215.00	P C	0.072 0.112	60 20	19.60 31.50	51.10	6.80	-6.80	3.20	-2.12	0.002
25	SPX	5203.58	19 Apr '24	24	5200.00 5205.00	P C	0.087 0.133	480 53	43.80 70.50	114.30	5195.00 5210.00	P C	0.088 0.130	80 9	42.40 67.00	109.40	4.90	-4.90	0.10	-49.00	0.002
26	SPX	5203.58	5 Apr '24	10	5195.00 5205.00	P C	0.080 0.124	133 77	23.10 41.80	64.90	5190.00 5215.00	P C	0.082 0.120	319 76	21.80 36.20	58.00	6.90	-6.90	3.10	-2.23	0.002
27	SPX	5203.58	19 Apr '24	24	5195.00 5210.00	P C	0.088 0.132	80 68	42.10 67.50	109.60	5190.00 5215.00	P C	0.088 0.131	11 74	39.90 64.90	104.80	4.80	-4.80	0.20	-24.00	0.002
28	SPX	5203.58	19 Apr '24	24	5200.00 5210.00	P C	0.087 0.132	480 68	43.80 67.50	111.30	5195.00 5215.00	P C	0.087 0.131	42 74	41.60 64.90	106.50	4.80	-4.80	0.20	-24.00	0.002
29	SPX	5203.58	5 Apr '24	10	5200.00 5205.00	P C	0.078 0.124	1,691 77	24.90 41.80	66.70	5195.00 5215.00	P C	0.080 0.120	133 76	23.40 36.20	59.60	7.10	-7.10	2.90	-2.45	0.002
30	SPX	5203.58	19 Apr '24	24	5195.00 5205.00	P C	0.088 0.133	80 53	42.10 70.50	112.60	5190.00 5210.00	P C	0.088 0.132	11 68	39.90 67.90	107.80	4.80	-4.80	0.20	-24.00	0.002
31	SPX	5203.58	19 Apr '24	24	5200.00 5205.00	P C	0.087 0.133	480 53	43.80 70.50	114.30	5190.00 5215.00	P C	0.088 0.131	11 74	39.90 64.90	104.80	9.50	-9.50	0.50	-19.00	0.002
32	SPX	5203.58	19 Apr '24	24	5200.00 5205.00	P C	0.087 0.133	480 53	43.80 70.50	114.30	5195.00 5210.00	P C	0.087 0.132	42 68	41.60 67.90	109.50	4.80	-4.80	0.20	-24.00	0.002
33	SPX	5203.58	17 May '24	52	5200.00 5205.00	P C	0.095 0.144	658 6	69.80 114.70	184.50	5195.00 5215.00	P C	0.097 0.141	13 1	68.80 108.40	177.20	7.30	-7.30	2.70	-2.70	0.002
34	SPX	5203.58	17 May '24	52	5195.00 5205.00	P C	0.097 0.144	5 6	68.90 114.70	183.60	5190.00 5215.00	P C	0.097 0.143	17 4	67.10 109.10	176.20	7.40	-7.40	2.60	-2.85	0.002
35	SPX	5203.58	8 Apr '24	13	5200.00 5205.00	P C	0.075 0.116	367 36	27.10 44.80	71.90	5195.00 5215.00	P C	0.076 0.113	15 6	25.70 39.40	65.10	6.80	-6.80	3.20	-2.12	0.001
36	SPX	5203.58	15 Apr '24	20	5200.00 5205.00	P C	0.084 0.126	5 34	38.40 60.50	98.90	5195.00 5215.00	P C	0.085 0.123	25 66	37.00 55.00	92.00	6.90	-6.90	3.10	-2.23	0.001
37	SPX	5203.58	11 Apr '24	16	5200.00 5205.00	P C	0.085 0.130	300 12	34.60 55.60	90.20	5195.00 5215.00	P C	0.086 0.127	15 6	33.30 50.20	83.50	6.70	-6.70	3.30	-2.03	0.001
38	SPX	5203.58	11 Apr '24	16	5195.00 5205.00	P C	0.086 0.130	15 12	32.80 55.60	88.40	5190.00 5215.00	P C	0.088 0.127	15 6	31.60 50.20	81.80	6.60	-6.60	3.40	-1.94	0.001
39	SPX	5203.58	15 Apr '24	20	5195.00 5205.00	P C	0.085 0.126	25 34	36.60 60.50	97.10	5190.00 5215.00	P C	0.086 0.123	55 66	35.30 55.00	90.30	6.80	-6.80	3.20	-2.12	0.001
40	SPX	5203.58	17 May '24	52	5200.00 5205.00	P C	0.096 0.144	80 6	70.70 114.70	185.40	5195.00 5215.00	P C	0.097 0.143	13 4	68.80 109.10	177.90	7.50	-7.50	2.50	-3.00	0.001
41	SPX	5203.58	12 Apr '24	17	5195.00 5205.00	P C	0.088 0.131	165 9	34.70 57.90	92.60	5190.00 5215.00	P C	0.089 0.128	586 30	33.30 52.40	85.70	6.90	-6.90	3.10	-2.23	0.001
42	SPX	5203.58	19 Apr '24	24	5195.00 5205.00	P C	0.088 0.131	80 1	42.10 69.20	111.30	5190.00 5215.00	P C	0.088 0.131	11 74	39.90 64.90	104.80	6.50	-6.50	3.50	-1.86	0.001
43	SPX	5203.58	8 Apr '24	13	5195.00 5205.00	P C	0.076 0.116	15 36	25.30 44.80	70.10	5190.00 5215.00	P C	0.078 0.113	106 6	24.10 39.40	63.50	6.60	-6.60	3.40	-1.94	0.001
44	SPX	5203.58	19 Apr '24	24	5200.00 5205.00	P C	0.087 0.131	480 1	43.80 69.20	113.00	5195.00 5215.00	P C	0.087 0.131	42 74	41.60 64.90	106.50	6.50	-6.50	3.50	-1.86	0.001
45	SPX	5203.58	26 Apr '24	31	5195.00 5205.00	P C	0.090 0.137	54 7	49.10 82.80	131.90	5190.00 5215.00	P C	0.091 0.135	16 4	47.80 77.20	125.00	6.90	-6.90	3.10	-2.23	0.001
46	SPX	5203.58	30 Apr '24	35	5195.00 5205.00	P C	0.089 0.135	22 10	51.80 87.10	138.90	5190.00 5215.00	P C	0.090 0.133	60 18	50.40 81.40	131.80	7.10	-7.10	2.90	-2.45	0.001
47	SPX	5203.58	12 Apr '24	17	5200.00 5205.00	P C	0.087 0.131	304 9	36.50 57.90	94.40	5195.00 5215.00	P C	0.088 0.128	165 30	35.10 52.40	87.50	6.90	-6.90	3.10	-2.23	0.001
48	SPX	5203.58	17 May '24	52	5195.00 5205.00	P C	0.097 0.144	13 6	68.00 114.70	182.70	5190.00 5215.00	P C	0.098 0.141	38 1	67.70 108.40	176.10	6.60	-6.60	3.40	-1.94	0.001
49	SPX	5203.58	19 Apr '24	24	5195.00 5205.00	P C	0.088 0.133	80 53	42.10 70.50	112.60	5190.00 5215.00	P C	0.089 0.131	190 74	40.70 64.90	105.60	7.00	-7.00	3.00	-2.33	0.001
50	SPX	5203.58	19 Apr '24	24	5200.00 5205.00	P C	0.085 0.133	548 53	42.80 70.50	113.30	5195.00 5215.00	P C	0.087 0.131	42 74	41.60 64.90	106.50	6.80	-6.80	3.20	-2.12	0.001
51	SPX	5203.58	26 Apr '24	31	5200.00 5205.00	P C	0.089 0.137	123 7	50.80 82.80	133.60	5195.00 5215.00	P C	0.090 0.135	54 4	49.50 77.20	126.70	6.90	-6.90	3.10	-2.23	0.001
52	SPX	5203.58	17 May '24	52	5200.00 5205.00	P C	0.095 0.144	658 6	69.80 114.70	184.50	5190.00 5215.00	P C	0.097 0.141	17 1	67.10 108.40	175.50	9.00	-9.00	1.00	-9.00	0.001
53	SPX	5203.58	17 May '24	52	5200.00 5205.00	P C	0.096 0.144	80 6	70.70 114.70	185.40	5190.00 5215.00	P C	0.098 0.141	38 1	67.70 108.40	176.10	9.30	-9.30	0.70	-13.29	0.001
54	SPX	5203.58	19 Apr '24	24	5195.00 5205.00	P C	0.087 0.133	42 53	41.00 70.50	111.50	5190.00 5215.00	P C	0.088 0.131	11 74	39.90 64.90	104.80	6.70	-6.70	3.30	-2.03	0.001
55	SPX	5203.58	19 Apr '24	24	5200.00 5205.00	P C	0.087 0.133	480 53	43.80 70.50	114.30	5195.00 5215.00	P C	0.088 0.131	80 74	42.40 64.90	107.30	7.00	-7.00	3.00	-2.33	0.001
56	SPX	5203.58	30 Apr '24	35	5200.00 5205.00	P C	0.088 0.135	468 10	53.60 87.10	140.70	5195.00 5215.00	P C	0.089 0.133	22 18	52.20 81.40	133.60	7.10	-7.10	2.90	-2.45	0.001
57	SPX	5203.58	17 May '24	52	5200.00 5205.00	P C	0.095 0.144	658 6	69.80 114.70	184.50	5195.00 5215.00	P C	0.097 0.141	5 1	69.40 108.40	177.80	6.70	-6.70	3.30	-2.03	0.001
58	SPX	5203.58	19 Apr '24	24	5200.00 5205.00	P C	0.087 0.131	480 1	43.80 69.20	113.00	5190.00 5210.00	P C	0.088 0.130	11 9	39.90 67.00	106.90	6.10	-6.10	3.90	-1.56	0.001
59	SPX	5203.58	17 May '24	52	5195.00 5205.00	P C	0.097 0.144	13 6	68.00 114.70	182.70	5190.00 5215.00	P C	0.097 0.143	17 4	67.10 109.10	176.20	6.50	-6.50	3.50	-1.86	0.001
60	SPX	5203.58	9 Apr '24	14	5195.00 5205.00	P C	0.078 0.117	18 9	27.30 46.90	74.20	5190.00 5215.00	P C	0.080 0.115	16 1	26.10 41.60	67.70	6.50	-6.50	3.50	-1.86	0.001
61	SPX	5203.58	19 Apr '24	24	5200.00 5205.00	P C	0.087 0.133	480 53	43.80 70.50	114.30	5190.00 5210.00	P C	0.089 0.130	190 9	40.70 67.00	107.70	6.60	-6.60	3.40	-1.94	0.001
62	SPX	5203.58	19 Apr '24	24	5200.00 5205.00	P C	0.085 0.133	548 53	42.80 70.50	113.30	5190.00 5210.00	P C	0.088 0.130	11 9	39.90 67.00	106.90	6.40	-6.40	3.60	-1.78	0.001
63	SPX	5203.58	17 May '24	52	5200.00 5205.00	P C	0.096 0.144	80 6	70.70 114.70	185.40	5190.00 5215.00	P C	0.097 0.143	17 4	67.10 109.10	176.20	9.20	-9.20	0.80	-11.50	0.001
64	SPX	5203.58	9 Apr '24	14	5200.00 5205.00	P C	0.077 0.117	49 9	29.10 46.90	76.00	5195.00 5215.00	P C	0.078 0.115	18 1	27.80 41.60	69.40	6.60	-6.60	3.40	-1.94	0.001
65	SPX	5203.58	1 Apr '24	6	5200.00 5205.00	P C	0.061 0.105	729 62	14.20 27.00	41.20	5195.00 5210.00	P C	0.063 0.102	221 50	12.90 24.30	37.20	4.00	-4.00	1.00	-4.00	0.001
66	SPX	5203.58	17 May '24	52	5200.00 5205.00	P C	0.096 0.144	80 6	70.70 114.70	185.40	5195.00 5215.00	P C	0.097 0.143	5 4	69.40 109.10	178.50	6.90	-6.90	3.10	-2.23	0.001
67	SPX	5203.58	1 Apr '24	6	5195.00 5205.00	P C	0.063 0.105	221 62	12.60 27.00	39.60	5190.00 5210.00	P C	0.065 0.102	1,320 50	11.40 24.30	35.70	3.90	-3.90	1.10	-3.55	0.001
68	SPX	5203.58	19 Apr '24	24	5200.00 5210.00	P C	0.087 0.132	480 68	43.80 67.50	111.30	5190.00 5215.00	P C	0.088 0.131	11 74	39.90 64.90	104.80	6.50	-6.50	3.50	-1.86	0.001
69	SPX	5203.58	17 May '24	52	5195.00 5205.00	P C	0.097 0.144	5 6	68.90 114.70	183.60	5190.00 5215.00	P C	0.098 0.143	38 4	67.70 109.10	176.80	6.80	-6.80	3.20	-2.13	0.001
70	SPX	5203.58	2 Apr '24	7	5195.00 5205.00	P C	0.067 0.108	89 7	15.00 30.20	45.20	5190.00 5210.00	P C	0.069 0.106	224 69	13.80 27.50	41.30	3.90	-3.90	1.10	-3.55	0.000
71	SPX	5203.58	19 Apr '24	24	5200.00 5205.00	P C	0.087 0.133	480 53	43.80 70.50	114.30	5190.00 5210.00	P C	0.088 0.132	11 68	39.90 67.90	107.80	6.50	-6.50	3.50	-1.86	0.000
72	SPX	5203.58	3 Apr '24	8	5200.00 5205.00	P C	0.069 0.111	314 6	19.10 33.20	52.30	5190.00 5215.00	P C	0.072 0.107	97 48	16.10 27.80	43.90	8.40	-8.40	1.60	-5.25	0.000
73	SPX	5203.58	19 Apr '24	24	5195.00 5205.00	P C	0.088 0.131	80 1	42.10 69.20	111.30	5190.00 5210.00	P C	0.089 0.130	190 9	40.70 67.00	107.70	3.60	-3.60	1.40	-2.57	0.000
74	SPX	5203.58	17 May '24	52	5200.00 5205.00	P C	0.095 0.144	658 6	69.80 114.70	184.50	5195.00 5215.00	P C	0.097 0.143	13 4	68.80 109.10	177.90	6.60	-6.60	3.40	-1.94	0.000
75	SPX	5203.58	1 Apr '24	6	5200.00 5205.00	P C	0.061 0.105	729 62	14.20 27.00	41.20	5190.00 5215.00	P C	0.065 0.100	1,320 133	11.40 21.50	32.90	8.30	-8.30	1.70	-4.88	0.000
76	SPX	5203.58	19 Apr '24	24	5200.00 5205.00	P C	0.085 0.131	548 1	42.80 69.20	112.00	5195.00 5210.00	P C	0.087 0.130	42 9	41.60 67.00	108.60	3.40	-3.40	1.60	-2.12	0.000
77	SPX	5203.58	2 Apr '24	7	5200.00 5205.00	P C	0.065 0.108	349 7	16.70 30.20	46.90	5190.00 5215.00	P C	0.069 0.104	224 90	13.80 24.70	38.50	8.40	-8.40	1.60	-5.25	0.000
78	SPX	5203.58	3 Apr '24	8	5195.00 5205.00	P C	0.070 0.111	101 6	17.40 33.20	50.60	5190.00 5210.00	P C	0.072 0.109	97 27	16.10 30.60	46.70	3.90	-3.90	1.10	-3.55	0.000
79	SPX	5203.58	19 Apr '24	24	5195.00 5205.00	P C	0.087 0.131	42 1	41.00 69.20	110.20	5190.00 5210.00	P C	0.088 0.130	11 9	39.90 67.00	106.90	3.30	-3.30	1.70	-1.94	0.000
80	SPX	5203.58	15 Apr '24	20	5200.00 5205.00	P C	0.084 0.126	5 34	38.40 60.50	98.90	5195.00 5210.00	P C	0.085 0.124	25 17	37.00 57.90	94.90	4.00	-4.00	1.00	-4.00	0.000
81	SPX	5203.58	30 Apr '24	35	5195.00 5205.00	P C	0.089 0.135	22 10	51.80 87.10	138.90	5190.00 5210.00	P C	0.090 0.134	60 104	50.40 84.40	134.80	4.10	-4.10	0.90	-4.56	0.000
82	SPX	5203.58	15 Apr '24	20	5195.00 5205.00	P C	0.085 0.126	25 34	36.60 60.50	97.10	5190.00 5210.00	P C	0.086 0.124	55 17	35.30 57.90	93.20	3.90	-3.90	1.10	-3.55	0.000
83	SPX	5203.58	15 Apr '24	20	5200.00 5205.00	P C	0.084 0.126	5 34	38.40 60.50	98.90	5190.00 5215.00	P C	0.086 0.123	55 66	35.30 55.00	90.30	8.60	-8.60	1.40	-6.14	0.000
84	SPX	5203.58	19 Apr '24	24	5200.00 5205.00	P C	0.087 0.131	480 1	43.80 69.20	113.00	5195.00 5210.00	P C	0.088 0.130	80 9	42.40 67.00	109.40	3.60	-3.60	1.40	-2.57	0.000
85	SPX	5203.58	3 Apr '24	8	5200.00 5205.00	P C	0.069 0.111	314 6	19.10 33.20	52.30	5195.00 5210.00	P C	0.070 0.109	101 27	17.70 30.60	48.30	4.00	-4.00	1.00	-4.00	0.000
86	SPX	5203.58	2 Apr '24	7	5200.00 5205.00	P C	0.065 0.108	349 7	16.70 30.20	46.90	5195.00 5210.00	P C	0.067 0.106	89 69	15.30 27.50	42.80	4.10	-4.10	0.90	-4.56	0.000
87	SPX	5203.58	3 Apr '24	8	5195.00 5210.00	P C	0.070 0.109	101 27	17.40 30.30	47.70	5190.00 5215.00	P C	0.072 0.107	97 48	16.10 27.80	43.90	3.80	-3.80	1.20	-3.17	0.000
88	SPX	5203.58	26 Apr '24	31	5195.00 5210.00	P C	0.090 0.136	54 7	49.10 79.80	128.90	5190.00 5215.00	P C	0.091 0.135	16 4	47.80 77.20	125.00	3.90	-3.90	1.10	-3.55	0.000
89	SPX	5203.58	19 Apr '24	24	5195.00 5205.00	P C	0.087 0.133	42 53	41.00 70.50	111.50	5190.00 5210.00	P C	0.089 0.130	190 9	40.70 67.00	107.70	3.80	-3.80	1.20	-3.17	0.000
90	SPX	5203.58	4 Apr '24	9	5200.00 5205.00	P C	0.070 0.116	31 2	20.90 37.00	57.90	5190.00 5215.00	P C	0.074 0.112	81 20	18.00 31.50	49.50	8.40	-8.40	1.60	-5.25	0.000
91	SPX	5203.58	30 Apr '24	35	5200.00 5205.00	P C	0.088 0.135	468 10	53.60 87.10	140.70	5190.00 5215.00	P C	0.090 0.133	60 18	50.40 81.40	131.80	8.90	-8.90	1.10	-8.09	0.000
92	SPX	5203.58	3 Apr '24	8	5200.00 5210.00	P C	0.069 0.109	314 27	19.10 30.30	49.40	5195.00 5215.00	P C	0.070 0.107	101 48	17.70 27.80	45.50	3.90	-3.90	1.10	-3.55	0.000
93	SPX	5203.58	17 May '24	52	5200.00 5205.00	P C	0.095 0.144	658 6	69.80 114.70	184.50	5190.00 5215.00	P C	0.098 0.141	38 1	67.70 108.40	176.10	8.40	-8.40	1.60	-5.25	0.000
94	SPX	5203.58	5 Apr '24	10	5195.00 5205.00	P C	0.080 0.124	133 77	23.10 41.80	64.90	5190.00 5210.00	P C	0.082 0.122	319 371	21.80 39.10	60.90	4.00	-4.00	1.00	-4.00	0.000
95	SPX	5203.58	19 Apr '24	24	5200.00 5205.00	P C	0.085 0.133	548 53	42.80 70.50	113.30	5195.00 5210.00	P C	0.088 0.130	80 9	42.40 67.00	109.40	3.90	-3.90	1.10	-3.55	0.000
96	SPX	5203.58	26 Apr '24	31	5200.00 5205.00	P C	0.089 0.137	123 7	50.80 82.80	133.60	5190.00 5215.00	P C	0.091 0.135	16 4	47.80 77.20	125.00	8.60	-8.60	1.40	-6.14	0.000
97	SPX	5203.58	8 Apr '24	13	5200.00 5205.00	P C	0.075 0.116	367 36	27.10 44.80	71.90	5195.00 5210.00	P C	0.076 0.115	15 17	25.70 42.20	67.90	4.00	-4.00	1.00	-4.00	0.000
98	SPX	5203.58	19 Apr '24	24	5195.00 5205.00	P C	0.088 0.131	80 1	42.10 69.20	111.30	5190.00 5210.00	P C	0.088 0.132	11 68	39.90 67.90	107.80	3.50	-3.50	1.50	-2.33	0.000
99	SPX	5203.58	2 Apr '24	7	5195.00 5210.00	P C	0.067 0.106	89 69	15.00 27.20	42.20	5190.00 5215.00	P C	0.069 0.104	224 90	13.80 24.70	38.50	3.70	-3.70	1.30	-2.85	0.000
100	SPX	5203.58	19 Apr '24	24	5195.00 5210.00	P C	0.088 0.132	80 68	42.10 67.50	109.60	5190.00 5215.00	P C	0.089 0.131	190 74	40.70 64.90	105.60	4.00	-4.00	1.00	-4.00	0.000

<< Previous 1 2 3 4 5 6 7 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

stock options probability calculator volatility quotes put call ratio indicator stock trading strategies double diagonal risk free stocks what is a bull call spread stock volume charts iron condor hyundai stock ticker stock bid leverage investing option price call bear spread covered calls screener stock leverage open interest percentage gm stock ticker what is covered calls open interest charts stock market movers put to call ratio data high growth stock

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.