Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 May 23, 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 144.66 19 Dec '25 575 150.00 0.068 14.40 0 145.00 0.222 15.50 0 -1.10 5.00 1.28 0.15
2 SPG 144.66 20 Jun '25 393 135.00 0.116 19.30 0 130.00 0.222 21.00 0 -1.70 5.00 1.52 0.11
3 SPG 144.66 21 Jun '24 29 135.00 0.217 10.70 8 130.00 0.274 14.50 0 -3.80 5.00 4.17 0.06
4 SPG 144.66 21 Jun '24 29 140.00 0.170 5.90 5 135.00 0.217 9.80 8 -3.90 5.00 4.55 0.05
5 SPG 144.66 16 Aug '24 85 135.00 0.191 12.20 0 130.00 0.212 15.80 0 -3.60 5.00 3.57 0.02
6 SPG 144.66 19 Jul '24 57 140.00 0.172 6.90 0 135.00 0.189 10.40 1 -3.50 5.00 3.33 0.02
7 SPG 144.66 15 Nov '24 176 145.00 0.185 9.10 1 140.00 0.200 11.10 1 -2.00 5.00 1.67 0.02
8 SPG 144.66 18 Oct '24 148 140.00 0.185 10.50 0 135.00 0.197 12.60 1 -2.10 5.00 1.72 0.01
9 SPG 144.66 21 Jun '24 29 145.00 0.162 2.55 61 140.00 0.170 5.50 5 -2.95 5.00 2.44 0.01
10 SPG 144.66 18 Oct '24 148 135.00 0.197 15.30 1 130.00 0.202 16.30 0 -1.00 5.00 1.25 0.00
11 SPG 144.66 15 Nov '24 176 140.00 0.200 11.80 1 135.00 0.204 14.40 2 -2.60 5.00 2.08 0.00
12 SPG 144.66 16 Aug '24 85 150.00 0.206 3.80 38 145.00 0.209 5.70 3 -1.90 5.00 1.61 0.00
13 SPG 144.66 21 Jun '24 29 150.00 0.162 0.90 100 145.00 0.162 2.40 61 -1.50 5.00 1.43 0.00
14 SPG 144.66 19 Dec '25 575 135.00 0.222 21.60 1 130.00 0.222 21.80 0 -0.20 5.00 1.04  0
15 SPG 144.66 16 Jan '26 603 145.00 0.222 17.00 0 140.00 0.222 18.50 0 -1.50 5.00 1.43  0
16 SPG 144.66 19 Dec '25 575 140.00 0.222 19.10 0 135.00 0.222 20.80 1 -1.70 5.00 1.52  0
17 SPG 144.66 16 Jan '26 603 150.00 0.222 14.70 2 145.00 0.222 16.20 0 -1.50 5.00 1.43  0
18 SPG 144.66 16 Jan '26 603 135.00 0.222 21.90 0 130.00 0.222 23.90 0 -2.00 5.00 1.67  0
19 SPG 144.66 19 Dec '25 575 145.00 0.222 17.80 0 140.00 0.222 18.00 0 -0.20 5.00 1.04  0
20 SPG 144.66 19 Jul '24 57 145.00 0.172 4.00 83 140.00 0.172 6.60 0 -2.60 5.00 2.08 -0.00
21 SPG 144.66 18 Oct '24 148 150.00 0.194 5.50 0 145.00 0.193 7.40 0 -1.90 5.00 1.61 -0.00
22 SPG 144.66 19 Jul '24 57 135.00 0.189 12.30 1 130.00 0.187 14.80 0 -2.50 5.00 2.00 -0.00
23 SPG 144.66 17 Jan '25 239 145.00 0.191 10.50 2 140.00 0.188 12.80 0 -2.30 5.00 1.85 -0.00
24 SPG 144.66 19 Jul '24 57 150.00 0.175 2.10 22 145.00 0.172 3.70 83 -1.60 5.00 1.47 -0.00
25 SPG 144.66 17 Jan '25 239 140.00 0.188 13.20 0 135.00 0.182 15.80 0 -2.60 5.00 2.08 -0.01
26 SPG 144.66 16 Aug '24 85 140.00 0.197 8.80 0 135.00 0.191 11.10 0 -2.30 5.00 1.85 -0.01
27 SPG 144.66 20 Jun '25 393 150.00 0.159 11.60 1 145.00 0.151 13.20 0 -1.60 5.00 1.47 -0.01
28 SPG 144.66 17 Jan '25 239 150.00 0.199 8.80 0 145.00 0.191 10.20 2 -1.40 5.00 1.39 -0.01
29 SPG 144.66 18 Oct '24 148 145.00 0.193 7.70 0 140.00 0.185 9.50 0 -1.80 5.00 1.56 -0.01
30 SPG 144.66 17 Jan '25 239 135.00 0.182 16.20 0 130.00 0.171 19.10 1 -2.90 5.00 2.38 -0.01
31 SPG 144.66 16 Aug '24 85 145.00 0.209 6.00 3 140.00 0.197 7.80 0 -1.80 5.00 1.56 -0.01
32 SPG 144.66 20 Jun '25 393 145.00 0.151 13.90 0 140.00 0.137 15.70 2 -1.80 5.00 1.56 -0.01
33 SPG 144.66 20 Jun '25 393 140.00 0.137 16.60 2 135.00 0.116 18.50 0 -1.90 5.00 1.61 -0.02
34 SPG 144.66 15 Nov '24 176 135.00 0.204 14.90 2 130.00 0.182 17.20 0 -2.30 5.00 1.85 -0.02
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.