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   
Short Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 4, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 SPY 513.12 400.00 5 Apr '24 0.114 113.68 0 21 Jun '24 0.432 118.19 22 -0.00 0.32 -4.51
2 SPY 513.12 405.00 5 Apr '24 0.114 108.69 0 21 Jun '24 0.422 113.28 0 -0.00 0.31 -4.59
3 SPY 513.12 400.00 5 Apr '24 0.114 113.68 0 28 Jun '24 0.415 118.20 0 -0.00 0.30 -4.52
4 SPY 513.12 410.00 5 Apr '24 0.114 103.69 0 21 Jun '24 0.409 108.42 12 -0.00 0.30 -4.73
5 SPY 513.12 405.00 5 Apr '24 0.114 108.69 0 28 Jun '24 0.402 113.33 0 -0.00 0.29 -4.64
6 SPY 513.12 415.00 5 Apr '24 0.114 98.69 0 21 Jun '24 0.395 103.54 11 -0.00 0.28 -4.85
7 SPY 513.12 410.00 5 Apr '24 0.114 103.69 0 28 Jun '24 0.389 108.46 0 -0.00 0.28 -4.77
8 SPY 513.12 420.00 5 Apr '24 0.114 93.70 1 21 Jun '24 0.381 98.68 2,002 -0.00 0.27 -4.98
9 SPY 513.12 415.00 5 Apr '24 0.114 98.69 0 28 Jun '24 0.377 103.60 0 -0.00 0.26 -4.91
10 SPY 513.12 425.00 5 Apr '24 0.114 88.70 1 21 Jun '24 0.368 93.83 6 -0.00 0.25 -5.13
11 SPY 513.12 420.00 5 Apr '24 0.114 93.70 1 28 Jun '24 0.364 98.75 0 -0.00 0.25 -5.05
12 SPY 513.12 430.00 5 Apr '24 0.114 83.70 1 21 Jun '24 0.356 89.00 12 -0.00 0.24 -5.30
13 SPY 513.12 425.00 5 Apr '24 0.114 88.70 1 28 Jun '24 0.351 93.91 0 -0.00 0.24 -5.21
14 SPY 513.12 435.00 5 Apr '24 0.114 78.71 3 21 Jun '24 0.342 84.18 2 -0.00 0.23 -5.47
15 SPY 513.12 430.00 5 Apr '24 0.114 83.70 1 28 Jun '24 0.339 89.09 0 -0.00 0.23 -5.39
16 SPY 513.12 440.00 5 Apr '24 0.114 73.71 1 21 Jun '24 0.329 79.37 17 -0.00 0.21 -5.66
17 SPY 513.12 435.00 5 Apr '24 0.114 78.71 3 28 Jun '24 0.327 84.28 0 -0.00 0.21 -5.57
18 SPY 513.12 440.00 5 Apr '24 0.114 73.71 1 28 Jun '24 0.321 79.49 1 -0.00 0.21 -5.78
19 SPY 513.12 445.00 5 Apr '24 0.114 68.72 3 21 Jun '24 0.316 74.59 11 -0.00 0.20 -5.87
20 SPY 513.12 446.00 5 Apr '24 0.114 67.72 30 21 Jun '24 0.313 73.64 0 -0.00 0.20 -5.92
21 SPY 513.12 450.00 5 Apr '24 0.114 63.73 19 21 Jun '24 0.303 69.84 34 -0.00 0.19 -6.11
22 SPY 513.12 445.00 5 Apr '24 0.114 68.72 3 28 Jun '24 0.302 74.73 0 -0.00 0.19 -6.01
23 SPY 513.12 446.00 5 Apr '24 0.114 67.72 30 28 Jun '24 0.300 73.78 0 -0.00 0.19 -6.06
24 SPY 513.12 451.00 5 Apr '24 0.114 62.73 1 21 Jun '24 0.296 68.89 6 -0.00 0.18 -6.16
25 SPY 513.12 450.00 5 Apr '24 0.114 63.73 19 28 Jun '24 0.291 69.99 0 -0.00 0.18 -6.26
26 SPY 513.12 455.00 5 Apr '24 0.114 58.73 1 21 Jun '24 0.289 65.11 31 -0.00 0.17 -6.38
27 SPY 513.12 451.00 5 Apr '24 0.114 62.73 1 28 Jun '24 0.288 69.04 1 -0.00 0.17 -6.31
28 SPY 513.12 457.00 5 Apr '24 0.114 56.73 0 21 Jun '24 0.283 63.23 39 -0.00 0.17 -6.50
29 SPY 513.12 458.00 5 Apr '24 0.114 55.74 0 21 Jun '24 0.281 62.29 37 -0.00 0.17 -6.55
30 SPY 513.12 459.00 5 Apr '24 0.114 54.74 2 21 Jun '24 0.279 61.35 25 -0.00 0.17 -6.61
31 SPY 513.12 455.00 5 Apr '24 0.114 58.73 1 28 Jun '24 0.279 65.28 0 -0.00 0.17 -6.55
32 SPY 513.12 460.00 5 Apr '24 0.114 53.74 0 21 Jun '24 0.277 60.42 32 -0.00 0.16 -6.68
33 SPY 513.12 457.00 5 Apr '24 0.114 56.73 0 28 Jun '24 0.274 63.41 0 -0.00 0.16 -6.68
34 SPY 513.12 458.00 5 Apr '24 0.114 55.74 0 28 Jun '24 0.272 62.48 0 -0.00 0.16 -6.74
35 SPY 513.12 459.00 5 Apr '24 0.114 54.74 2 28 Jun '24 0.270 61.54 0 -0.00 0.16 -6.80
36 SPY 513.12 460.00 5 Apr '24 0.114 53.74 0 28 Jun '24 0.267 60.61 11 -0.00 0.15 -6.87
37 SPY 513.12 465.00 5 Apr '24 0.114 48.75 0 21 Jun '24 0.265 55.77 26 -0.00 0.15 -7.02
38 SPY 513.12 465.00 5 Apr '24 0.114 48.75 0 28 Jun '24 0.259 55.99 35 -0.00 0.15 -7.24
39 SPY 513.12 470.00 5 Apr '24 0.114 43.76 0 21 Jun '24 0.254 51.21 48 -0.00 0.14 -7.45
40 SPY 513.12 470.00 5 Apr '24 0.114 43.76 0 28 Jun '24 0.245 51.42 8 -0.00 0.13 -7.66
41 SPY 513.12 475.00 5 Apr '24 0.114 38.77 1 21 Jun '24 0.243 46.68 22 -0.00 0.13 -7.91
42 SPY 513.12 477.00 5 Apr '24 0.114 36.77 1 21 Jun '24 0.238 44.87 1 -0.00 0.12 -8.10
43 SPY 513.12 475.00 5 Apr '24 0.114 38.77 1 28 Jun '24 0.234 46.92 16 -0.00 0.12 -8.15
44 SPY 513.12 477.00 5 Apr '24 0.114 36.77 1 28 Jun '24 0.230 45.15 0 -0.00 0.12 -8.38
45 SPY 513.12 480.00 5 Apr '24 0.114 33.78 11 21 Jun '24 0.230 42.24 45 -0.00 0.12 -8.46
46 SPY 513.12 481.00 5 Apr '24 0.114 32.78 0 21 Jun '24 0.229 41.33 0 -0.00 0.12 -8.55
47 SPY 513.12 482.00 5 Apr '24 0.114 31.79 0 21 Jun '24 0.227 40.46 2 -0.00 0.11 -8.67
48 SPY 513.12 483.00 5 Apr '24 0.114 30.79 2 21 Jun '24 0.225 39.58 17 -0.00 0.11 -8.79
49 SPY 513.12 480.00 5 Apr '24 0.114 33.78 11 28 Jun '24 0.224 42.49 6 -0.00 0.11 -8.71
50 SPY 513.12 484.00 5 Apr '24 0.114 29.79 74 21 Jun '24 0.223 38.72 14 -0.00 0.11 -8.93
51 SPY 513.12 481.00 5 Apr '24 0.114 32.78 0 28 Jun '24 0.222 41.63 3 -0.00 0.11 -8.85
52 SPY 513.12 485.00 5 Apr '24 0.114 28.80 1 21 Jun '24 0.221 37.88 27 -0.00 0.11 -9.08
53 SPY 513.12 482.00 5 Apr '24 0.114 31.79 0 28 Jun '24 0.220 40.75 0 -0.00 0.11 -8.96
54 SPY 513.12 486.00 5 Apr '24 0.114 27.80 0 21 Jun '24 0.219 37.01 0 -0.00 0.11 -9.21
55 SPY 513.12 483.00 5 Apr '24 0.114 30.79 2 28 Jun '24 0.218 39.88 0 -0.00 0.10 -9.09
56 SPY 513.12 487.00 5 Apr '24 0.114 26.80 0 21 Jun '24 0.216 36.15 95 -0.00 0.10 -9.35
57 SPY 513.12 484.00 5 Apr '24 0.114 29.79 74 28 Jun '24 0.216 39.02 0 -0.00 0.10 -9.23
58 SPY 513.12 488.00 5 Apr '24 0.114 25.81 15 21 Jun '24 0.214 35.31 6 -0.00 0.10 -9.50
59 SPY 513.12 485.00 5 Apr '24 0.114 28.80 1 28 Jun '24 0.214 38.17 0 -0.00 0.10 -9.37
60 SPY 513.12 489.00 5 Apr '24 0.114 24.81 17 21 Jun '24 0.212 34.46 1 -0.00 0.10 -9.65
61 SPY 513.12 486.00 5 Apr '24 0.114 27.80 0 28 Jun '24 0.212 37.33 3 -0.00 0.10 -9.53
62 SPY 513.12 490.00 5 Apr '24 0.114 23.82 11 21 Jun '24 0.210 33.65 294 -0.00 0.10 -9.83
63 SPY 513.12 487.00 5 Apr '24 0.114 26.80 0 28 Jun '24 0.210 36.49 1 -0.00 0.10 -9.69
64 SPY 513.12 491.00 5 Apr '24 0.114 22.82 2 21 Jun '24 0.208 32.79 1 -0.00 0.09 -9.97
65 SPY 513.12 492.00 5 Apr '24 0.114 21.83 1 21 Jun '24 0.206 31.96 3 -0.00 0.09 -10.13
66 SPY 513.12 489.00 5 Apr '24 0.114 24.81 17 28 Jun '24 0.206 34.81 5 -0.00 0.09 -10.00
67 SPY 513.12 493.00 5 Apr '24 0.114 20.83 3 21 Jun '24 0.204 31.18 0 -0.00 0.09 -10.35
68 SPY 513.12 490.00 5 Apr '24 0.114 23.82 11 28 Jun '24 0.204 33.98 1 -0.00 0.09 -10.16
69 SPY 513.12 495.00 5 Apr '24 0.114 18.84 20 21 Jun '24 0.202 29.58 39 -0.00 0.09 -10.74
70 SPY 513.12 494.00 5 Apr '24 0.114 19.84 16 21 Jun '24 0.202 30.34 0 -0.00 0.09 -10.50
71 SPY 513.12 492.00 5 Apr '24 0.114 21.83 1 28 Jun '24 0.200 32.33 0 -0.00 0.09 -10.50
72 SPY 513.12 493.00 5 Apr '24 0.114 20.83 3 28 Jun '24 0.198 31.52 3 -0.00 0.08 -10.69
73 SPY 513.12 496.00 5 Apr '24 0.114 17.85 11 21 Jun '24 0.198 28.75 1 -0.00 0.08 -10.90
74 SPY 513.12 494.00 5 Apr '24 0.114 19.84 16 28 Jun '24 0.197 30.71 0 -0.00 0.08 -10.87
75 SPY 513.12 497.00 5 Apr '24 0.114 16.86 22 21 Jun '24 0.196 27.94 1 -0.00 0.08 -11.08
76 SPY 513.12 495.00 5 Apr '24 0.114 18.84 20 28 Jun '24 0.195 29.91 1,169 -0.00 0.08 -11.07
77 SPY 513.12 498.00 5 Apr '24 0.114 15.88 409 21 Jun '24 0.194 27.18 1 -0.00 0.08 -11.30
78 SPY 513.12 496.00 5 Apr '24 0.114 17.85 11 28 Jun '24 0.193 29.12 8 -0.00 0.08 -11.27
79 SPY 513.12 499.00 5 Apr '24 0.114 14.88 56 21 Jun '24 0.193 26.45 0 -0.00 0.08 -11.57
80 SPY 513.12 497.00 5 Apr '24 0.114 16.86 22 28 Jun '24 0.191 28.33 59 -0.00 0.08 -11.47
81 SPY 513.12 500.00 5 Apr '24 0.114 13.88 92 21 Jun '24 0.190 25.70 924 -0.00 0.08 -11.82
82 SPY 513.12 498.00 5 Apr '24 0.114 15.88 409 28 Jun '24 0.189 27.55 93 -0.00 0.08 -11.67
83 SPY 513.12 501.00 5 Apr '24 0.114 12.90 12 21 Jun '24 0.189 24.90 0 -0.00 0.08 -12.00
84 SPY 513.12 499.00 5 Apr '24 0.114 14.88 56 28 Jun '24 0.187 26.78 1,013 -0.00 0.07 -11.90
85 SPY 513.12 502.00 5 Apr '24 0.114 11.96 41 21 Jun '24 0.187 24.11 2 -0.00 0.07 -12.15
86 SPY 513.12 500.00 5 Apr '24 0.114 13.88 92 28 Jun '24 0.186 26.01 64 -0.00 0.07 -12.13
87 SPY 513.12 503.00 5 Apr '24 0.114 11.00 14 21 Jun '24 0.185 23.35 9 -0.00 0.07 -12.35
88 SPY 513.12 501.00 5 Apr '24 0.114 12.90 12 28 Jun '24 0.184 25.25 845 -0.00 0.07 -12.35
89 SPY 513.12 504.00 5 Apr '24 0.114 9.83 12 21 Jun '24 0.183 22.61 0 -0.00 0.07 -12.78
90 SPY 513.12 502.00 5 Apr '24 0.114 11.96 41 28 Jun '24 0.182 24.50 10 -0.00 0.07 -12.54
91 SPY 513.12 505.00 5 Apr '24 0.114 8.90 177 21 Jun '24 0.181 21.86 575 -0.00 0.07 -12.96
92 SPY 513.12 503.00 5 Apr '24 0.114 11.00 14 28 Jun '24 0.181 23.76 2 -0.00 0.07 -12.76
93 SPY 513.12 506.00 5 Apr '24 0.114 7.99 192 21 Jun '24 0.179 21.14 5 -0.00 0.07 -13.15
94 SPY 513.12 504.00 5 Apr '24 0.114 9.83 12 28 Jun '24 0.179 23.03 0 -0.00 0.07 -13.20
95 SPY 513.12 507.00 5 Apr '24 0.114 7.11 149 21 Jun '24 0.179 20.66 211 -0.00 0.06 -13.55
96 SPY 513.12 505.00 5 Apr '24 0.114 8.90 177 28 Jun '24 0.178 22.46 2,839 -0.00 0.06 -13.56
97 SPY 513.12 508.00 5 Apr '24 0.114 6.25 146 21 Jun '24 0.177 19.95 120 -0.00 0.06 -13.70
98 SPY 513.12 506.00 5 Apr '24 0.114 7.99 192 28 Jun '24 0.176 21.59 0 -0.00 0.06 -13.60
99 SPY 513.12 509.00 5 Apr '24 0.114 5.45 219 21 Jun '24 0.175 19.25 625 -0.00 0.06 -13.80
100 SPY 513.12 507.00 5 Apr '24 0.114 7.11 149 28 Jun '24 0.175 21.12 170 -0.00 0.06 -14.01
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.