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

Butterfly Diagonal Screener For SPY Report Date:

SCREENER   
Select Stock
 Symbol   
Selection Filters
LEG VOLUME
STRIKE RANGE
EXPIRATION
Additional Filters
SPREAD
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from June 14, 2022. You can get started for free to get the latest data.
# Stock Stock
Price
Short Leg Long Leg Credit
(Debit)
Max
Profit
Max
Loss
Profit
Loss
Net
IVol
Expiry Days Strike P/C IVol Volume Price Leg Price Expiry Days Strike P/C IVol Volume Price Leg Price
1 SPY 373.92 1 Jul '22 17 375.00 C
P
0.278
0.339
1,376
2,493
8.40
11.43
19.83 19 Aug '22 66 376.00
374.00
C
P
0.267
0.288
3,382
385
16.01
18.27
34.28 (14.45) 14.66 -15.45 -0.95 0.062
2 SPY 373.92 1 Jul '22 17 374.00 C
P
0.278
0.339
1,306
390
8.88
10.92
19.80 19 Aug '22 66 376.00
373.00
C
P
0.267
0.289
3,382
351
16.01
17.82
33.83 (14.03) 14.59 -16.03 -0.91 0.061
3 SPY 373.92 1 Jul '22 17 375.00 C
P
0.278
0.339
1,376
2,493
8.40
11.43
19.83 19 Aug '22 66 376.00
373.00
C
P
0.267
0.289
3,382
351
16.01
17.82
33.83 (14.00) 14.65 -16.00 -0.92 0.061
4 SPY 373.92 1 Jul '22 17 373.00 C
P
0.278
0.339
870
1,077
9.38
10.42
19.80 19 Aug '22 66 376.00
372.00
C
P
0.267
0.290
3,382
936
16.01
17.37
33.38 (13.58) 14.56 -16.58 -0.88 0.060
5 SPY 373.92 1 Jul '22 17 374.00 C
P
0.278
0.339
1,306
390
8.88
10.92
19.80 19 Aug '22 66 376.00
372.00
C
P
0.267
0.290
3,382
936
16.01
17.37
33.38 (13.58) 14.58 -15.58 -0.94 0.060
6 SPY 373.92 1 Jul '22 17 374.00 C
P
0.278
0.339
1,306
390
8.88
10.92
19.80 19 Aug '22 66 375.00
373.00
C
P
0.268
0.289
3,371
351
16.54
17.82
34.36 (14.56) 14.57 -15.56 -0.94 0.060
7 SPY 373.92 1 Jul '22 17 372.00 C
P
0.278
0.340
286
571
9.90
9.94
19.84 19 Aug '22 66 376.00
371.00
C
P
0.267
0.291
3,382
1,379
16.01
16.94
32.95 (13.11) 14.56 -17.11 -0.85 0.060
8 SPY 373.92 1 Jul '22 17 375.00 C
P
0.278
0.339
1,376
2,493
8.40
11.43
19.83 19 Aug '22 66 376.00
372.00
C
P
0.267
0.290
3,382
936
16.01
17.37
33.38 (13.55) 14.66 -16.55 -0.89 0.059
9 SPY 373.92 1 Jul '22 17 373.00 C
P
0.278
0.339
870
1,077
9.38
10.42
19.80 19 Aug '22 66 375.00
372.00
C
P
0.268
0.290
3,371
936
16.54
17.37
33.91 (14.11) 14.53 -16.11 -0.90 0.059
10 SPY 373.92 1 Jul '22 17 373.00 C
P
0.278
0.339
870
1,077
9.38
10.42
19.80 19 Aug '22 66 376.00
371.00
C
P
0.267
0.291
3,382
1,379
16.01
16.94
32.95 (13.15) 14.53 -16.15 -0.90 0.059
11 SPY 373.92 1 Jul '22 17 374.00 C
P
0.278
0.339
1,306
390
8.88
10.92
19.80 19 Aug '22 66 375.00
372.00
C
P
0.268
0.290
3,371
936
16.54
17.37
33.91 (14.11) 14.57 -16.11 -0.90 0.059
12 SPY 373.92 1 Jul '22 17 374.00 C
P
0.278
0.339
1,306
390
8.88
10.92
19.80 19 Aug '22 66 376.00
371.00
C
P
0.267
0.291
3,382
1,379
16.01
16.94
32.95 (13.15) 14.57 -16.15 -0.90 0.059
13 SPY 373.92 1 Jul '22 17 372.00 C
P
0.278
0.340
286
571
9.90
9.94
19.84 19 Aug '22 66 375.00
371.00
C
P
0.268
0.291
3,371
1,379
16.54
16.94
33.48 (13.64) 14.52 -16.64 -0.87 0.059
14 SPY 373.92 1 Jul '22 17 375.00 C
P
0.278
0.339
1,376
2,493
8.40
11.43
19.83 19 Aug '22 66 376.00
371.00
C
P
0.267
0.291
3,382
1,379
16.01
16.94
32.95 (13.12) 14.66 -17.12 -0.86 0.058
15 SPY 373.92 1 Jul '22 17 373.00 C
P
0.278
0.339
870
1,077
9.38
10.42
19.80 19 Aug '22 66 374.00
372.00
C
P
0.269
0.290
262
936
17.08
17.37
34.45 (14.65) 14.51 -15.65 -0.93 0.058
16 SPY 373.92 1 Jul '22 17 373.00 C
P
0.278
0.339
870
1,077
9.38
10.42
19.80 19 Aug '22 66 375.00
371.00
C
P
0.268
0.291
3,371
1,379
16.54
16.94
33.48 (13.68) 14.51 -15.68 -0.93 0.058
17 SPY 373.92 1 Jul '22 17 372.00 C
P
0.278
0.340
286
571
9.90
9.94
19.84 19 Aug '22 66 374.00
371.00
C
P
0.269
0.291
262
1,379
17.08
16.94
34.02 (14.18) 14.49 -16.18 -0.90 0.058
18 SPY 373.92 1 Jul '22 17 374.00 C
P
0.278
0.339
1,306
390
8.88
10.92
19.80 19 Aug '22 66 375.00
371.00
C
P
0.268
0.291
3,371
1,379
16.54
16.94
33.48 (13.68) 14.56 -16.68 -0.87 0.058
19 SPY 373.92 1 Jul '22 17 373.00 C
P
0.278
0.339
870
1,077
9.38
10.42
19.80 19 Aug '22 66 374.00
371.00
C
P
0.269
0.291
262
1,379
17.08
16.94
34.02 (14.22) 14.49 -16.22 -0.89 0.057
20 SPY 373.92 1 Jul '22 17 372.00 C
P
0.278
0.340
286
571
9.90
9.94
19.84 19 Aug '22 66 373.00
371.00
C
P
0.270
0.291
210
1,379
17.62
16.94
34.56 (14.72) 14.47 -15.72 -0.92 0.057
21 SPY 373.92 8 Jul '22 24 372.00 C
P
0.270
0.320
329
305
11.26
11.22
22.48 19 Aug '22 66 376.00
371.00
C
P
0.267
0.291
3,382
1,379
16.01
16.94
32.95 (10.47) 14.93 -14.47 -1.03 0.032
22 SPY 373.92 8 Jul '22 24 373.00 C
P
0.269
0.319
415
574
10.73
11.69
22.42 19 Aug '22 66 376.00
372.00
C
P
0.267
0.290
3,382
936
16.01
17.37
33.38 (10.96) 14.90 -13.96 -1.07 0.031
23 SPY 373.92 8 Jul '22 24 372.00 C
P
0.270
0.320
329
305
11.26
11.22
22.48 19 Aug '22 66 375.00
371.00
C
P
0.268
0.291
3,371
1,379
16.54
16.94
33.48 (11.00) 14.89 -14.00 -1.06 0.031
24 SPY 373.92 8 Jul '22 24 374.00 C
P
0.269
0.318
365
192
10.21
12.17
22.38 19 Aug '22 66 376.00
373.00
C
P
0.267
0.289
3,382
351
16.01
17.82
33.83 (11.45) 14.89 -13.45 -1.11 0.031
25 SPY 373.92 8 Jul '22 24 375.00 C
P
0.268
0.317
301
1,645
9.71
12.67
22.38 19 Aug '22 66 376.00
374.00
C
P
0.267
0.288
3,382
385
16.01
18.27
34.28 (11.90) 14.93 -12.90 -1.16 0.031
26 SPY 373.92 8 Jul '22 24 373.00 C
P
0.269
0.319
415
574
10.73
11.69
22.42 19 Aug '22 66 375.00
372.00
C
P
0.268
0.290
3,371
936
16.54
17.37
33.91 (11.49) 14.87 -13.49 -1.10 0.030
27 SPY 373.92 8 Jul '22 24 373.00 C
P
0.269
0.319
415
574
10.73
11.69
22.42 19 Aug '22 66 376.00
371.00
C
P
0.267
0.291
3,382
1,379
16.01
16.94
32.95 (10.53) 14.88 -13.53 -1.10 0.030
28 SPY 373.92 8 Jul '22 24 372.00 C
P
0.270
0.320
329
305
11.26
11.22
22.48 19 Aug '22 66 374.00
371.00
C
P
0.269
0.291
262
1,379
17.08
16.94
34.02 (11.54) 14.85 -13.54 -1.10 0.030
29 SPY 373.92 8 Jul '22 24 374.00 C
P
0.269
0.318
365
192
10.21
12.17
22.38 19 Aug '22 66 376.00
372.00
C
P
0.267
0.290
3,382
936
16.01
17.37
33.38 (11.00) 14.89 -13.00 -1.15 0.030
30 SPY 373.92 8 Jul '22 24 374.00 C
P
0.269
0.318
365
192
10.21
12.17
22.38 19 Aug '22 66 375.00
373.00
C
P
0.268
0.289
3,371
351
16.54
17.82
34.36 (11.98) 14.87 -12.98 -1.15 0.030
31 SPY 373.92 8 Jul '22 24 375.00 C
P
0.268
0.317
301
1,645
9.71
12.67
22.38 19 Aug '22 66 376.00
373.00
C
P
0.267
0.289
3,382
351
16.01
17.82
33.83 (11.45) 14.92 -13.45 -1.11 0.030
32 SPY 373.92 8 Jul '22 24 373.00 C
P
0.269
0.319
415
574
10.73
11.69
22.42 19 Aug '22 66 374.00
372.00
C
P
0.269
0.290
262
936
17.08
17.37
34.45 (12.03) 14.85 -13.03 -1.14 0.029
33 SPY 373.92 8 Jul '22 24 373.00 C
P
0.269
0.319
415
574
10.73
11.69
22.42 19 Aug '22 66 375.00
371.00
C
P
0.268
0.291
3,371
1,379
16.54
16.94
33.48 (11.06) 14.85 -13.06 -1.14 0.029
34 SPY 373.92 8 Jul '22 24 372.00 C
P
0.270
0.320
329
305
11.26
11.22
22.48 19 Aug '22 66 373.00
371.00
C
P
0.270
0.291
210
1,379
17.62
16.94
34.56 (12.08) 14.82 -13.08 -1.13 0.029
35 SPY 373.92 8 Jul '22 24 374.00 C
P
0.269
0.318
365
192
10.21
12.17
22.38 19 Aug '22 66 375.00
372.00
C
P
0.268
0.290
3,371
936
16.54
17.37
33.91 (11.53) 14.87 -13.53 -1.10 0.029
36 SPY 373.92 8 Jul '22 24 374.00 C
P
0.269
0.318
365
192
10.21
12.17
22.38 19 Aug '22 66 376.00
371.00
C
P
0.267
0.291
3,382
1,379
16.01
16.94
32.95 (10.57) 14.87 -13.57 -1.10 0.029
37 SPY 373.92 8 Jul '22 24 375.00 C
P
0.268
0.317
301
1,645
9.71
12.67
22.38 19 Aug '22 66 376.00
372.00
C
P
0.267
0.290
3,382
936
16.01
17.37
33.38 (11.00) 14.93 -14.00 -1.07 0.029
38 SPY 373.92 8 Jul '22 24 373.00 C
P
0.269
0.319
415
574
10.73
11.69
22.42 19 Aug '22 66 374.00
371.00
C
P
0.269
0.291
262
1,379
17.08
16.94
34.02 (11.60) 14.83 -13.60 -1.09 0.028
39 SPY 373.92 15 Jul '22 31 372.00 C
P
0.272
0.314
3,251
2,791
12.77
12.63
25.40 19 Aug '22 66 376.00
371.00
C
P
0.267
0.291
3,382
1,379
16.01
16.94
32.95 (7.55) 15.37 -11.55 -1.33 0.028
40 SPY 373.92 8 Jul '22 24 374.00 C
P
0.269
0.318
365
192
10.21
12.17
22.38 19 Aug '22 66 375.00
371.00
C
P
0.268
0.291
3,371
1,379
16.54
16.94
33.48 (11.10) 14.86 -14.10 -1.05 0.028
41 SPY 373.92 8 Jul '22 24 375.00 C
P
0.268
0.317
301
1,645
9.71
12.67
22.38 19 Aug '22 66 376.00
371.00
C
P
0.267
0.291
3,382
1,379
16.01
16.94
32.95 (10.57) 14.93 -14.57 -1.02 0.027
42 SPY 373.92 15 Jul '22 31 372.00 C
P
0.272
0.314
3,251
2,791
12.77
12.63
25.40 19 Aug '22 66 375.00
371.00
C
P
0.268
0.291
3,371
1,379
16.54
16.94
33.48 (8.08) 15.33 -11.08 -1.38 0.027
43 SPY 373.92 15 Jul '22 31 374.00 C
P
0.270
0.312
5,497
12,995
11.70
13.56
25.26 19 Aug '22 66 376.00
373.00
C
P
0.267
0.289
3,382
351
16.01
17.82
33.83 (8.57) 15.29 -10.57 -1.45 0.026
44 SPY 373.92 6 Jul '22 22 375.00 C
P
0.264
0.317
100
81
9.12
12.12
21.24 19 Aug '22 66 376.00
374.00
C
P
0.267
0.288
3,382
385
16.01
18.27
34.28 (13.04) 14.46 -14.04 -1.03 0.026
45 SPY 373.92 15 Jul '22 31 372.00 C
P
0.272
0.314
3,251
2,791
12.77
12.63
25.40 19 Aug '22 66 374.00
371.00
C
P
0.269
0.291
262
1,379
17.08
16.94
34.02 (8.62) 15.28 -10.62 -1.44 0.026
46 SPY 373.92 6 Jul '22 22 374.00 C
P
0.264
0.317
142
106
9.61
11.62
21.23 19 Aug '22 66 376.00
373.00
C
P
0.267
0.289
3,382
351
16.01
17.82
33.83 (12.60) 14.41 -14.60 -0.99 0.026
47 SPY 373.92 15 Jul '22 31 375.00 C
P
0.269
0.311
7,931
13,559
11.19
14.04
25.23 19 Aug '22 66 376.00
374.00
C
P
0.267
0.288
3,382
385
16.01
18.27
34.28 (9.05) 15.29 -10.05 -1.52 0.025
48 SPY 373.92 6 Jul '22 22 372.00 C
P
0.265
0.318
105
96
10.64
10.65
21.29 19 Aug '22 66 376.00
371.00
C
P
0.267
0.291
3,382
1,379
16.01
16.94
32.95 (11.66) 14.40 -15.66 -0.92 0.025
49 SPY 373.92 15 Jul '22 31 374.00 C
P
0.270
0.312
5,497
12,995
11.70
13.56
25.26 19 Aug '22 66 376.00
372.00
C
P
0.267
0.290
3,382
936
16.01
17.37
33.38 (8.12) 15.28 -10.12 -1.51 0.025
50 SPY 373.92 15 Jul '22 31 374.00 C
P
0.270
0.312
5,497
12,995
11.70
13.56
25.26 19 Aug '22 66 375.00
373.00
C
P
0.268
0.289
3,371
351
16.54
17.82
34.36 (9.10) 15.27 -10.10 -1.51 0.025
51 SPY 373.92 15 Jul '22 31 372.00 C
P
0.272
0.314
3,251
2,791
12.77
12.63
25.40 19 Aug '22 66 373.00
371.00
C
P
0.270
0.291
210
1,379
17.62
16.94
34.56 (9.16) 15.25 -10.16 -1.50 0.025
52 SPY 373.92 6 Jul '22 22 375.00 C
P
0.264
0.317
100
81
9.12
12.12
21.24 19 Aug '22 66 376.00
373.00
C
P
0.267
0.289
3,382
351
16.01
17.82
33.83 (12.59) 14.45 -14.59 -0.99 0.025
53 SPY 373.92 6 Jul '22 22 374.00 C
P
0.264
0.317
142
106
9.61
11.62
21.23 19 Aug '22 66 376.00
372.00
C
P
0.267
0.290
3,382
936
16.01
17.37
33.38 (12.15) 14.41 -14.15 -1.02 0.025
54 SPY 373.92 6 Jul '22 22 374.00 C
P
0.264
0.317
142
106
9.61
11.62
21.23 19 Aug '22 66 375.00
373.00
C
P
0.268
0.289
3,371
351
16.54
17.82
34.36 (13.13) 14.39 -14.13 -1.02 0.025
55 SPY 373.92 15 Jul '22 31 375.00 C
P
0.269
0.311
7,931
13,559
11.19
14.04
25.23 19 Aug '22 66 376.00
373.00
C
P
0.267
0.289
3,382
351
16.01
17.82
33.83 (8.60) 15.29 -10.60 -1.44 0.024
56 SPY 373.92 6 Jul '22 22 372.00 C
P
0.265
0.318
105
96
10.64
10.65
21.29 19 Aug '22 66 375.00
371.00
C
P
0.268
0.291
3,371
1,379
16.54
16.94
33.48 (12.19) 14.37 -15.19 -0.95 0.024
57 SPY 373.92 15 Jul '22 31 374.00 C
P
0.270
0.312
5,497
12,995
11.70
13.56
25.26 19 Aug '22 66 375.00
372.00
C
P
0.268
0.290
3,371
936
16.54
17.37
33.91 (8.65) 15.26 -10.65 -1.43 0.024
58 SPY 373.92 15 Jul '22 31 374.00 C
P
0.270
0.312
5,497
12,995
11.70
13.56
25.26 19 Aug '22 66 376.00
371.00
C
P
0.267
0.291
3,382
1,379
16.01
16.94
32.95 (7.69) 15.27 -10.69 -1.43 0.024
59 SPY 373.92 6 Jul '22 22 375.00 C
P
0.264
0.317
100
81
9.12
12.12
21.24 19 Aug '22 66 376.00
372.00
C
P
0.267
0.290
3,382
936
16.01
17.37
33.38 (12.14) 14.46 -15.14 -0.96 0.024
60 SPY 373.92 13 Jul '22 29 372.00 C
P
0.269
0.313
14
49
12.22
12.14
24.36 19 Aug '22 66 376.00
371.00
C
P
0.267
0.291
3,382
1,379
16.01
16.94
32.95 (8.59) 15.06 -12.59 -1.20 0.024
61 SPY 373.92 6 Jul '22 22 374.00 C
P
0.264
0.317
142
106
9.61
11.62
21.23 19 Aug '22 66 375.00
372.00
C
P
0.268
0.290
3,371
936
16.54
17.37
33.91 (12.68) 14.39 -14.68 -0.98 0.023
62 SPY 373.92 6 Jul '22 22 374.00 C
P
0.264
0.317
142
106
9.61
11.62
21.23 19 Aug '22 66 376.00
371.00
C
P
0.267
0.291
3,382
1,379
16.01
16.94
32.95 (11.72) 14.39 -14.72 -0.98 0.023
63 SPY 373.92 15 Jul '22 31 375.00 C
P
0.269
0.311
7,931
13,559
11.19
14.04
25.23 19 Aug '22 66 376.00
372.00
C
P
0.267
0.290
3,382
936
16.01
17.37
33.38 (8.15) 15.30 -11.15 -1.37 0.023
64 SPY 373.92 6 Jul '22 22 372.00 C
P
0.265
0.318
105
96
10.64
10.65
21.29 19 Aug '22 66 374.00
371.00
C
P
0.269
0.291
262
1,379
17.08
16.94
34.02 (12.73) 14.33 -14.73 -0.97 0.023
65 SPY 373.92 15 Jul '22 31 374.00 C
P
0.270
0.312
5,497
12,995
11.70
13.56
25.26 19 Aug '22 66 375.00
371.00
C
P
0.268
0.291
3,371
1,379
16.54
16.94
33.48 (8.22) 15.25 -11.22 -1.36 0.023
66 SPY 373.92 13 Jul '22 29 372.00 C
P
0.269
0.313
14
49
12.22
12.14
24.36 19 Aug '22 66 375.00
371.00
C
P
0.268
0.291
3,371
1,379
16.54
16.94
33.48 (9.12) 15.02 -12.12 -1.24 0.023
67 SPY 373.92 6 Jul '22 22 375.00 C
P
0.264
0.317
100
81
9.12
12.12
21.24 19 Aug '22 66 376.00
371.00
C
P
0.267
0.291
3,382
1,379
16.01
16.94
32.95 (11.71) 14.46 -15.71 -0.92 0.023
68 SPY 373.92 5 Jul '22 21 375.00 C
P
0.261
0.316
178
677
8.81
11.83
20.64 19 Aug '22 66 376.00
374.00
C
P
0.267
0.288
3,382
385
16.01
18.27
34.28 (13.64) 14.19 -14.64 -0.97 0.023
69 SPY 373.92 6 Jul '22 22 374.00 C
P
0.264
0.317
142
106
9.61
11.62
21.23 19 Aug '22 66 375.00
371.00
C
P
0.268
0.291
3,371
1,379
16.54
16.94
33.48 (12.25) 14.38 -15.25 -0.94 0.022
70 SPY 373.92 15 Jul '22 31 375.00 C
P
0.269
0.311
7,931
13,559
11.19
14.04
25.23 19 Aug '22 66 376.00
371.00
C
P
0.267
0.291
3,382
1,379
16.01
16.94
32.95 (7.72) 15.30 -11.72 -1.31 0.022
71 SPY 373.92 6 Jul '22 22 372.00 C
P
0.265
0.318
105
96
10.64
10.65
21.29 19 Aug '22 66 373.00
371.00
C
P
0.270
0.291
210
1,379
17.62
16.94
34.56 (13.27) 14.30 -14.27 -1.00 0.022
72 SPY 373.92 5 Jul '22 21 374.00 C
P
0.262
0.316
106
279
9.30
11.32
20.62 19 Aug '22 66 376.00
373.00
C
P
0.267
0.289
3,382
351
16.01
17.82
33.83 (13.21) 14.13 -15.21 -0.93 0.022
73 SPY 373.92 13 Jul '22 29 374.00 C
P
0.267
0.311
110
64
11.16
13.08
24.24 19 Aug '22 66 376.00
373.00
C
P
0.267
0.289
3,382
351
16.01
17.82
33.83 (9.59) 15.00 -11.59 -1.29 0.022
74 SPY 373.92 13 Jul '22 29 372.00 C
P
0.269
0.313
14
49
12.22
12.14
24.36 19 Aug '22 66 374.00
371.00
C
P
0.269
0.291
262
1,379
17.08
16.94
34.02 (9.66) 14.98 -11.66 -1.28 0.022
75 SPY 373.92 5 Jul '22 21 375.00 C
P
0.261
0.316
178
677
8.81
11.83
20.64 19 Aug '22 66 376.00
373.00
C
P
0.267
0.289
3,382
351
16.01
17.82
33.83 (13.19) 14.18 -15.19 -0.93 0.021
76 SPY 373.92 5 Jul '22 21 372.00 C
P
0.262
0.317
141
176
10.33
10.35
20.68 19 Aug '22 66 376.00
371.00
C
P
0.267
0.291
3,382
1,379
16.01
16.94
32.95 (12.27) 14.12 -16.27 -0.87 0.021
77 SPY 373.92 13 Jul '22 29 375.00 C
P
0.266
0.310
50
69
10.65
13.56
24.21 19 Aug '22 66 376.00
374.00
C
P
0.267
0.288
3,382
385
16.01
18.27
34.28 (10.07) 15.01 -11.07 -1.36 0.021
78 SPY 373.92 5 Jul '22 21 374.00 C
P
0.262
0.316
106
279
9.30
11.32
20.62 19 Aug '22 66 376.00
372.00
C
P
0.267
0.290
3,382
936
16.01
17.37
33.38 (12.76) 14.12 -14.76 -0.96 0.021
79 SPY 373.92 5 Jul '22 21 374.00 C
P
0.262
0.316
106
279
9.30
11.32
20.62 19 Aug '22 66 375.00
373.00
C
P
0.268
0.289
3,371
351
16.54
17.82
34.36 (13.74) 14.11 -14.74 -0.96 0.021
80 SPY 373.92 13 Jul '22 29 374.00 C
P
0.267
0.311
110
64
11.16
13.08
24.24 19 Aug '22 66 376.00
372.00
C
P
0.267
0.290
3,382
936
16.01
17.37
33.38 (9.14) 15.00 -11.14 -1.35 0.021
81 SPY 373.92 13 Jul '22 29 374.00 C
P
0.267
0.311
110
64
11.16
13.08
24.24 19 Aug '22 66 375.00
373.00
C
P
0.268
0.289
3,371
351
16.54
17.82
34.36 (10.12) 14.98 -11.12 -1.35 0.021
82 SPY 373.92 13 Jul '22 29 372.00 C
P
0.269
0.313
14
49
12.22
12.14
24.36 19 Aug '22 66 373.00
371.00
C
P
0.270
0.291
210
1,379
17.62
16.94
34.56 (10.20) 14.95 -11.20 -1.33 0.021
83 SPY 373.92 5 Jul '22 21 375.00 C
P
0.261
0.316
178
677
8.81
11.83
20.64 19 Aug '22 66 376.00
372.00
C
P
0.267
0.290
3,382
936
16.01
17.37
33.38 (12.74) 14.19 -15.74 -0.90 0.020
84 SPY 373.92 5 Jul '22 21 372.00 C
P
0.262
0.317
141
176
10.33
10.35
20.68 19 Aug '22 66 375.00
371.00
C
P
0.268
0.291
3,371
1,379
16.54
16.94
33.48 (12.80) 14.08 -15.80 -0.89 0.020
85 SPY 373.92 13 Jul '22 29 375.00 C
P
0.266
0.310
50
69
10.65
13.56
24.21 19 Aug '22 66 376.00
373.00
C
P
0.267
0.289
3,382
351
16.01
17.82
33.83 (9.62) 15.00 -11.62 -1.29 0.020
86 SPY 373.92 5 Jul '22 21 374.00 C
P
0.262
0.316
106
279
9.30
11.32
20.62 19 Aug '22 66 375.00
372.00
C
P
0.268
0.290
3,371
936
16.54
17.37
33.91 (13.29) 14.11 -15.29 -0.92 0.020
87 SPY 373.92 5 Jul '22 21 374.00 C
P
0.262
0.316
106
279
9.30
11.32
20.62 19 Aug '22 66 376.00
371.00
C
P
0.267
0.291
3,382
1,379
16.01
16.94
32.95 (12.33) 14.11 -15.33 -0.92 0.020
88 SPY 373.92 13 Jul '22 29 374.00 C
P
0.267
0.311
110
64
11.16
13.08
24.24 19 Aug '22 66 375.00
372.00
C
P
0.268
0.290
3,371
936
16.54
17.37
33.91 (9.67) 14.98 -11.67 -1.28 0.020
89 SPY 373.92 13 Jul '22 29 374.00 C
P
0.267
0.311
110
64
11.16
13.08
24.24 19 Aug '22 66 376.00
371.00
C
P
0.267
0.291
3,382
1,379
16.01
16.94
32.95 (8.71) 14.99 -11.71 -1.28 0.020
90 SPY 373.92 22 Jul '22 38 372.00 C
P
0.271
0.307
241
104
13.97
13.72
27.69 19 Aug '22 66 376.00
371.00
C
P
0.267
0.291
3,382
1,379
16.01
16.94
32.95 (5.26) 14.92 -9.26 -1.61 0.020
91 SPY 373.92 5 Jul '22 21 372.00 C
P
0.262
0.317
141
176
10.33
10.35
20.68 19 Aug '22 66 374.00
371.00
C
P
0.269
0.291
262
1,379
17.08
16.94
34.02 (13.34) 14.05 -15.34 -0.92 0.019
92 SPY 373.92 5 Jul '22 21 375.00 C
P
0.261
0.316
178
677
8.81
11.83
20.64 19 Aug '22 66 376.00
371.00
C
P
0.267
0.291
3,382
1,379
16.01
16.94
32.95 (12.31) 14.19 -16.31 -0.87 0.019
93 SPY 373.92 13 Jul '22 29 375.00 C
P
0.266
0.310
50
69
10.65
13.56
24.21 19 Aug '22 66 376.00
372.00
C
P
0.267
0.290
3,382
936
16.01
17.37
33.38 (9.17) 15.01 -12.17 -1.23 0.019
94 SPY 373.92 5 Jul '22 21 374.00 C
P
0.262
0.316
106
279
9.30
11.32
20.62 19 Aug '22 66 375.00
371.00
C
P
0.268
0.291
3,371
1,379
16.54
16.94
33.48 (12.86) 14.10 -15.86 -0.89 0.019
95 SPY 373.92 13 Jul '22 29 374.00 C
P
0.267
0.311
110
64
11.16
13.08
24.24 19 Aug '22 66 375.00
371.00
C
P
0.268
0.291
3,371
1,379
16.54
16.94
33.48 (9.24) 14.97 -12.24 -1.22 0.019
96 SPY 373.92 22 Jul '22 38 372.00 C
P
0.271
0.307
241
104
13.97
13.72
27.69 19 Aug '22 66 375.00
371.00
C
P
0.268
0.291
3,371
1,379
16.54
16.94
33.48 (5.79) 14.87 -8.79 -1.69 0.019
97 SPY 373.92 5 Jul '22 21 372.00 C
P
0.262
0.317
141
176
10.33
10.35
20.68 19 Aug '22 66 373.00
371.00
C
P
0.270
0.291
210
1,379
17.62
16.94
34.56 (13.88) 14.02 -14.88 -0.94 0.018
98 SPY 373.92 13 Jul '22 29 375.00 C
P
0.266
0.310
50
69
10.65
13.56
24.21 19 Aug '22 66 376.00
371.00
C
P
0.267
0.291
3,382
1,379
16.01
16.94
32.95 (8.74) 15.01 -12.74 -1.18 0.018
99 SPY 373.92 29 Jul '22 45 372.00 C
P
0.273
0.303
542
122
15.21
14.84
30.05 19 Aug '22 66 376.00
371.00
C
P
0.267
0.291
3,382
1,379
16.01
16.94
32.95 (2.90) 14.16 -6.90 -2.05 0.018
100 SPY 373.92 22 Jul '22 38 374.00 C
P
0.269
0.305
73
218
12.90
14.64
27.54 19 Aug '22 66 376.00
373.00
C
P
0.267
0.289
3,382
351
16.01
17.82
33.83 (6.29) 14.82 -8.29 -1.79 0.018
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.