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

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from September 2, 2020. You must subscribe to get the latest data.
# Stock Stock
Price
Stock
Volume
Short Leg Time Value
% of Stock
Implied
Volatility
ROI
(If called)
Expiry Days Strike P/C Price Volume
1 SPY 357.78 66.0M 2 Sep '20 0 356.00 C 1.88 135,198 0.03 0.326 0.03%
2 SPY 357.78 66.0M 2 Sep '20 0 357.00 C 0.90 137,035 0.03 0.326 0.03%
3 SPY 357.78 66.0M 2 Sep '20 0 358.00 C 0.17 71,669 0.05 0.326 0.11%
4 SPY 357.78 66.0M 2 Sep '20 0 359.00 C 0.01 30,007 0.00 0.326 0.34%
5 SPY 357.78 66.0M 18 Dec '20 107 356.00 C 20.18 557 5.14 0.251 5.45%
6 SPY 357.78 66.0M 18 Dec '20 107 357.00 C 19.57 1,398 5.25 0.249 5.56%
7 SPY 357.78 66.0M 18 Dec '20 107 358.00 C 18.97 486 5.30 0.247 5.66%
8 SPY 357.78 66.0M 31 Dec '20 120 356.00 C 20.88 18 5.34 0.246 5.67%
9 SPY 357.78 66.0M 18 Dec '20 107 359.00 C 18.38 91 5.14 0.246 5.77%
10 SPY 357.78 66.0M 31 Dec '20 120 357.00 C 20.27 46 5.45 0.245 5.77%
11 SPY 357.78 66.0M 15 Jan '21 135 356.00 C 21.94 241 5.63 0.244 6.00%
12 SPY 357.78 66.0M 31 Dec '20 120 358.00 C 19.67 28 5.50 0.243 5.88%
13 SPY 357.78 66.0M 20 Nov '20 79 356.00 C 16.93 981 4.23 0.243 4.44%
14 SPY 357.78 66.0M 15 Jan '21 135 357.00 C 21.33 332 5.74 0.242 6.11%
15 SPY 357.78 66.0M 31 Dec '20 120 359.00 C 19.07 171 5.33 0.242 5.99%
16 SPY 357.78 66.0M 20 Nov '20 79 357.00 C 16.33 767 4.35 0.241 4.55%
17 SPY 357.78 66.0M 15 Jan '21 135 358.00 C 20.72 92 5.79 0.241 6.21%
18 SPY 357.78 66.0M 19 Feb '21 170 356.00 C 24.03 327 6.22 0.240 6.67%
19 SPY 357.78 66.0M 15 Jan '21 135 359.00 C 20.13 164 5.63 0.240 6.32%
20 SPY 357.78 66.0M 19 Feb '21 170 357.00 C 23.42 0 6.33 0.239 6.77%
21 SPY 357.78 66.0M 20 Nov '20 79 358.00 C 15.73 960 4.40 0.239 4.66%
22 SPY 357.78 66.0M 19 Feb '21 170 358.00 C 22.82 20,018 6.38 0.238 6.88%
23 SPY 357.78 66.0M 20 Nov '20 79 359.00 C 15.15 805 4.23 0.238 4.78%
24 SPY 357.78 66.0M 19 Mar '21 198 356.00 C 25.53 12 6.64 0.237 7.15%
25 SPY 357.78 66.0M 19 Feb '21 170 359.00 C 22.23 0 6.21 0.237 6.99%
26 SPY 357.78 66.0M 19 Mar '21 198 357.00 C 24.92 8 6.75 0.236 7.25%
27 SPY 357.78 66.0M 31 Mar '21 210 356.00 C 26.01 1 6.77 0.235 7.30%
28 SPY 357.78 66.0M 19 Mar '21 198 358.00 C 24.32 66 6.80 0.235 7.36%
29 SPY 357.78 66.0M 31 Mar '21 210 357.00 C 25.40 3 6.88 0.234 7.41%
30 SPY 357.78 66.0M 19 Mar '21 198 359.00 C 23.72 11 6.63 0.233 7.47%
31 SPY 357.78 66.0M 31 Mar '21 210 358.00 C 24.80 40 6.93 0.232 7.51%
32 SPY 357.78 66.0M 18 Jun '21 289 356.00 C 29.36 6 7.71 0.228 8.40%
33 SPY 357.78 66.0M 18 Jun '21 289 357.00 C 28.75 4 7.82 0.227 8.50%
34 SPY 357.78 66.0M 18 Jun '21 289 358.00 C 28.14 2 7.87 0.225 8.60%
35 SPY 357.78 66.0M 30 Jun '21 301 357.00 C 29.09 26 7.91 0.224 8.61%
36 SPY 357.78 66.0M 18 Jun '21 289 359.00 C 27.55 0 7.70 0.224 8.71%
37 SPY 357.78 66.0M 30 Jun '21 301 358.00 C 28.48 1 7.96 0.223 8.72%
38 SPY 357.78 66.0M 17 Dec '21 471 356.00 C 34.91 9 9.26 0.213 10.26%
39 SPY 357.78 66.0M 17 Dec '21 471 357.00 C 34.33 7 9.38 0.212 10.37%
40 SPY 357.78 66.0M 17 Dec '21 471 358.00 C 33.74 0 9.43 0.211 10.48%
41 SPY 357.78 66.0M 17 Dec '21 471 359.00 C 33.16 0 9.27 0.210 10.59%
42 SPY 357.78 66.0M 4 Sep '20 2 356.00 C 3.18 62,546 0.39 0.208 0.39%
43 SPY 357.78 66.0M 4 Sep '20 2 357.00 C 2.53 76,692 0.49 0.203 0.49%
44 SPY 357.78 66.0M 4 Sep '20 2 358.00 C 1.96 49,133 0.55 0.198 0.61%
45 SPY 357.78 66.0M 16 Oct '20 44 356.00 C 10.62 1,472 2.47 0.197 2.55%
46 SPY 357.78 66.0M 16 Oct '20 44 357.00 C 10.03 2,086 2.59 0.195 2.66%
47 SPY 357.78 66.0M 4 Sep '20 2 359.00 C 1.49 34,794 0.42 0.194 0.76%
48 SPY 357.78 66.0M 9 Oct '20 37 356.00 C 9.66 15 2.20 0.194 2.26%
49 SPY 357.78 66.0M 16 Oct '20 44 358.00 C 9.45 1,251 2.64 0.193 2.78%
50 SPY 357.78 66.0M 16 Oct '20 44 359.00 C 8.90 2,074 2.49 0.192 2.90%
51 SPY 357.78 66.0M 9 Oct '20 37 357.00 C 9.07 77 2.32 0.191 2.38%
52 SPY 357.78 66.0M 2 Oct '20 30 356.00 C 8.69 333 1.93 0.191 1.98%
53 SPY 357.78 66.0M 9 Oct '20 37 358.00 C 8.50 73 2.38 0.190 2.50%
54 SPY 357.78 66.0M 18 Sep '20 16 356.00 C 6.56 4,705 1.34 0.189 1.36%
55 SPY 357.78 66.0M 2 Oct '20 30 357.00 C 8.09 1,266 2.04 0.189 2.09%
56 SPY 357.78 66.0M 9 Oct '20 37 359.00 C 7.95 29 2.22 0.189 2.62%
57 SPY 357.78 66.0M 16 Sep '20 14 356.00 C 6.17 642 1.23 0.189 1.25%
58 SPY 357.78 66.0M 2 Oct '20 30 358.00 C 7.52 888 2.10 0.187 2.21%
59 SPY 357.78 66.0M 30 Sep '20 28 356.00 C 8.25 385 1.81 0.187 1.85%
60 SPY 357.78 66.0M 18 Sep '20 16 357.00 C 5.96 4,917 1.45 0.187 1.47%
61 SPY 357.78 66.0M 2 Oct '20 30 359.00 C 6.98 158 1.95 0.186 2.34%
62 SPY 357.78 66.0M 25 Sep '20 23 356.00 C 7.53 447 1.61 0.186 1.64%
63 SPY 357.78 66.0M 16 Sep '20 14 357.00 C 5.55 553 1.33 0.185 1.35%
64 SPY 357.78 66.0M 30 Sep '20 28 357.00 C 7.65 362 1.92 0.185 1.96%
65 SPY 357.78 66.0M 18 Sep '20 16 358.00 C 5.39 5,863 1.51 0.184 1.59%
66 SPY 357.78 66.0M 25 Sep '20 23 357.00 C 6.93 1,151 1.72 0.183 1.75%
67 SPY 357.78 66.0M 30 Sep '20 28 358.00 C 7.08 1,130 1.98 0.183 2.08%
68 SPY 357.78 66.0M 23 Sep '20 21 356.00 C 7.14 67 1.50 0.183 1.53%
69 SPY 357.78 66.0M 18 Sep '20 16 359.00 C 4.87 8,070 1.36 0.183 1.73%
70 SPY 357.78 66.0M 16 Sep '20 14 358.00 C 4.98 379 1.39 0.183 1.47%
71 SPY 357.78 66.0M 30 Sep '20 28 359.00 C 6.56 547 1.83 0.182 2.22%
72 SPY 357.78 66.0M 28 Sep '20 26 356.00 C 7.79 151 1.68 0.182 1.72%
73 SPY 357.78 66.0M 25 Sep '20 23 358.00 C 6.36 1,020 1.78 0.181 1.87%
74 SPY 357.78 66.0M 21 Sep '20 19 356.00 C 6.78 193 1.40 0.181 1.42%
75 SPY 357.78 66.0M 23 Sep '20 21 357.00 C 6.53 199 1.61 0.180 1.64%
76 SPY 357.78 66.0M 16 Sep '20 14 359.00 C 4.44 320 1.24 0.180 1.60%
77 SPY 357.78 66.0M 28 Sep '20 26 357.00 C 7.19 158 1.79 0.180 1.83%
78 SPY 357.78 66.0M 25 Sep '20 23 359.00 C 5.83 413 1.63 0.179 2.00%
79 SPY 357.78 66.0M 11 Sep '20 9 356.00 C 4.93 4,286 0.88 0.179 0.89%
80 SPY 357.78 66.0M 21 Sep '20 19 357.00 C 6.17 1,053 1.51 0.179 1.53%
81 SPY 357.78 66.0M 23 Sep '20 21 358.00 C 5.96 297 1.67 0.178 1.76%
82 SPY 357.78 66.0M 23 Sep '20 21 359.00 C 5.43 285 1.52 0.177 1.89%
83 SPY 357.78 66.0M 21 Sep '20 19 358.00 C 5.60 313 1.57 0.176 1.65%
84 SPY 357.78 66.0M 11 Sep '20 9 357.00 C 4.33 5,906 0.99 0.176 1.00%
85 SPY 357.78 66.0M 21 Sep '20 19 359.00 C 5.07 183 1.42 0.175 1.78%
86 SPY 357.78 66.0M 11 Sep '20 9 358.00 C 3.76 10,062 1.05 0.173 1.12%
87 SPY 357.78 66.0M 14 Sep '20 12 356.00 C 5.37 632 1.00 0.172 1.02%
88 SPY 357.78 66.0M 11 Sep '20 9 359.00 C 3.24 5,842 0.91 0.171 1.26%
89 SPY 357.78 66.0M 14 Sep '20 12 357.00 C 4.75 832 1.11 0.169 1.12%
90 SPY 357.78 66.0M 9 Sep '20 7 356.00 C 4.22 2,917 0.68 0.167 0.69%
91 SPY 357.78 66.0M 14 Sep '20 12 358.00 C 4.18 370 1.17 0.166 1.24%
92 SPY 357.78 66.0M 14 Sep '20 12 359.00 C 3.65 484 1.02 0.164 1.38%
93 SPY 357.78 66.0M 9 Sep '20 7 357.00 C 3.60 2,674 0.79 0.163 0.80%
94 SPY 357.78 66.0M 9 Sep '20 7 358.00 C 3.03 2,816 0.85 0.160 0.92%
95 SPY 357.78 66.0M 8 Sep '20 6 356.00 C 3.83 8,056 0.57 0.157 0.58%
96 SPY 357.78 66.0M 9 Sep '20 7 359.00 C 2.53 2,016 0.71 0.157 1.06%
97 SPY 357.78 66.0M 8 Sep '20 6 357.00 C 3.20 8,509 0.68 0.154 0.68%
98 SPY 357.78 66.0M 8 Sep '20 6 358.00 C 2.63 8,054 0.74 0.150 0.80%
99 SPY 357.78 66.0M 8 Sep '20 6 359.00 C 2.14 6,682 0.60 0.148 0.94%
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.