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   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 SPG 150.15 16 Jan '26 651 160.00 0.053 16.20 0 155.00 0.226 17.30 2 -1.10 5.00 1.28 0.17
2 SPG 150.15 17 May '24 42 145.00 0.304 9.20 0 140.00 0.385 12.50 0 -3.30 5.00 2.94 0.08
3 SPG 150.15 19 Apr '24 14 150.00 0.237 3.00 134 145.00 0.270 6.10 26 -3.10 5.00 2.63 0.03
4 SPG 150.15 19 Apr '24 14 155.00 0.214 1.00 40 150.00 0.237 2.75 134 -1.75 5.00 1.54 0.02
5 SPG 150.15 17 Jan '25 287 150.00 0.196 14.40 0 145.00 0.217 16.50 1 -2.10 5.00 1.72 0.02
6 SPG 150.15 17 May '24 42 150.00 0.282 6.10 13 145.00 0.304 8.90 0 -2.80 5.00 2.27 0.02
7 SPG 150.15 19 Jul '24 105 145.00 0.247 11.50 0 140.00 0.266 13.10 0 -1.60 5.00 1.47 0.02
8 SPG 150.15 21 Jun '24 77 150.00 0.253 7.40 14 145.00 0.268 10.00 0 -2.60 5.00 2.08 0.01
9 SPG 150.15 21 Jun '24 77 145.00 0.268 10.60 0 140.00 0.279 13.60 2 -3.00 5.00 2.50 0.01
10 SPG 150.15 21 Jun '24 77 155.00 0.244 5.00 10 150.00 0.253 7.00 14 -2.00 5.00 1.67 0.01
11 SPG 150.15 18 Oct '24 196 145.00 0.231 14.50 0 140.00 0.240 16.60 5 -2.10 5.00 1.72 0.01
12 SPG 150.15 16 Aug '24 133 150.00 0.255 10.00 0 145.00 0.264 12.40 0 -2.40 5.00 1.92 0.01
13 SPG 150.15 17 May '24 42 160.00 0.265 2.10 61 155.00 0.274 3.50 52 -1.40 5.00 1.39 0.01
14 SPG 150.15 17 May '24 42 155.00 0.274 3.70 52 150.00 0.282 5.80 13 -2.10 5.00 1.72 0.01
15 SPG 150.15 16 Aug '24 133 145.00 0.264 13.10 0 140.00 0.270 15.60 0 -2.50 5.00 2.00 0.01
16 SPG 150.15 19 Apr '24 14 145.00 0.270 6.60 26 140.00 0.276 9.60 0 -3.00 5.00 2.50 0.01
17 SPG 150.15 19 Jul '24 105 155.00 0.240 6.00 4 150.00 0.245 8.10 0 -2.10 5.00 1.72 0.00
18 SPG 150.15 16 Aug '24 133 155.00 0.250 7.60 0 150.00 0.255 9.60 0 -2.00 5.00 1.67 0.00
19 SPG 150.15 19 Jul '24 105 160.00 0.235 4.20 0 155.00 0.240 5.80 4 -1.60 5.00 1.47 0.00
20 SPG 150.15 21 Jun '24 77 160.00 0.240 3.20 8 155.00 0.244 4.70 10 -1.50 5.00 1.43 0.00
21 SPG 150.15 15 Nov '24 224 150.00 0.236 13.00 0 145.00 0.238 15.10 1 -2.10 5.00 1.72 0.00
22 SPG 150.15 16 Aug '24 133 160.00 0.248 5.70 0 155.00 0.250 7.20 0 -1.50 5.00 1.43 0.00
23 SPG 150.15 19 Jul '24 105 150.00 0.245 8.40 0 145.00 0.247 10.70 0 -2.30 5.00 1.85 0.00
24 SPG 150.15 18 Oct '24 196 155.00 0.231 9.30 0 150.00 0.232 11.00 0 -1.70 5.00 1.52 0.00
25 SPG 150.15 17 Jan '25 287 145.00 0.217 17.00 1 140.00 0.218 19.50 1 -2.50 5.00 2.00 0.00
26 SPG 150.15 19 Dec '25 623 155.00 0.226 18.50 0 150.00 0.226 19.20 0 -0.70 5.00 1.16  0
27 SPG 150.15 19 Dec '25 623 150.00 0.226 20.80 0 145.00 0.226 21.60 0 -0.80 5.00 1.19  0
28 SPG 150.15 16 Jan '26 651 155.00 0.226 20.00 2 150.00 0.226 20.20 0 -0.20 5.00 1.04  0
29 SPG 150.15 19 Dec '25 623 145.00 0.226 23.10 0 140.00 0.226 24.20 0 -1.10 5.00 1.28  0
30 SPG 150.15 20 Jun '25 441 145.00 0.151 20.10 1 140.00 0.151 20.90 0 -0.80 5.00 1.19 -0.00
31 SPG 150.15 18 Oct '24 196 150.00 0.232 11.70 0 145.00 0.231 12.10 0 -0.40 5.00 1.09 -0.00
32 SPG 150.15 20 Jun '25 441 160.00 0.178 13.40 0 155.00 0.174 14.40 1 -1.00 5.00 1.25 -0.00
33 SPG 150.15 19 Apr '24 14 160.00 0.218 0.25 15 155.00 0.214 0.80 40 -0.55 5.00 1.12 -0.00
34 SPG 150.15 15 Nov '24 224 145.00 0.238 16.00 1 140.00 0.232 17.30 0 -1.30 5.00 1.35 -0.01
35 SPG 150.15 20 Jun '25 441 155.00 0.174 15.40 1 150.00 0.165 16.90 0 -1.50 5.00 1.43 -0.01
36 SPG 150.15 17 Jan '25 287 160.00 0.223 10.20 0 155.00 0.212 10.40 0 -0.20 5.00 1.04 -0.01
37 SPG 150.15 20 Jun '25 441 150.00 0.165 17.70 0 145.00 0.151 18.80 1 -1.10 5.00 1.28 -0.01
38 SPG 150.15 17 Jan '25 287 155.00 0.212 12.20 0 150.00 0.196 12.40 0 -0.20 5.00 1.04 -0.02
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.