Diagonal Call Spread Options for SPY


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Short Call

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Long Call

	LEG VOLUME

	SPREAD

	MONTHS

Screener Options
Subscribers can save settings

Data is delayed from March 28, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Short Call					Long Call					Debit	Spread	Net IVol
#	Stock	Stock Price	Expiry	Strike	IVol	Price	Volume	Expiry	Strike	IVol	Price	Volume	Debit	Spread	Net IVol

1	SPY	523.21	1 Apr '24	524.00	0.056	0.87	136,207	21 Jun '24	525.00	0.147	14.70	621	-13.83	1.00	0.09
2	SPY	523.21	1 Apr '24	525.00	0.054	0.51	80,107	21 Jun '24	526.00	0.146	14.09	87	-13.58	1.00	0.09
3	SPY	523.21	1 Apr '24	523.00	0.058	1.38	68,303	21 Jun '24	524.00	0.149	15.32	447	-13.94	1.00	0.09
4	SPY	523.21	1 Apr '24	521.00	0.062	2.78	7,094	21 Jun '24	522.00	0.152	16.62	76	-13.84	1.00	0.09
5	SPY	523.21	1 Apr '24	524.00	0.056	0.87	136,207	28 Jun '24	525.00	0.145	15.18	168	-14.31	1.00	0.09
6	SPY	523.21	1 Apr '24	525.00	0.054	0.51	80,107	28 Jun '24	526.00	0.144	14.57	347	-14.06	1.00	0.09
7	SPY	523.21	1 Apr '24	523.00	0.058	1.38	68,303	28 Jun '24	524.00	0.146	15.80	154	-14.42	1.00	0.09
8	SPY	523.21	1 Apr '24	520.00	0.065	3.62	5,987	21 Jun '24	521.00	0.153	17.28	17	-13.66	1.00	0.09
9	SPY	523.21	1 Apr '24	521.00	0.062	2.78	7,094	28 Jun '24	522.00	0.149	17.09	6	-14.31	1.00	0.09
10	SPY	523.21	1 Apr '24	519.00	0.069	4.53	1,146	21 Jun '24	520.00	0.155	17.96	196	-13.43	1.00	0.09
11	SPY	523.21	1 Apr '24	520.00	0.065	3.62	5,987	28 Jun '24	521.00	0.151	17.75	13	-14.13	1.00	0.09
12	SPY	523.21	1 Apr '24	518.00	0.072	5.47	1,000	21 Jun '24	519.00	0.156	18.65	26	-13.18	1.00	0.08
13	SPY	523.21	1 Apr '24	519.00	0.069	4.53	1,146	28 Jun '24	520.00	0.152	18.42	37	-13.89	1.00	0.08
14	SPY	523.21	1 Apr '24	518.00	0.072	5.47	1,000	28 Jun '24	519.00	0.153	19.11	1	-13.64	1.00	0.08
15	SPY	523.21	2 Apr '24	525.00	0.066	0.88	23,635	21 Jun '24	526.00	0.146	14.09	87	-13.21	1.00	0.08
16	SPY	523.21	2 Apr '24	524.00	0.068	1.30	31,379	21 Jun '24	525.00	0.147	14.70	621	-13.40	1.00	0.08
17	SPY	523.21	2 Apr '24	523.00	0.070	1.82	16,266	21 Jun '24	524.00	0.149	15.32	447	-13.50	1.00	0.08
18	SPY	523.21	2 Apr '24	525.00	0.066	0.88	23,635	28 Jun '24	526.00	0.144	14.57	347	-13.69	1.00	0.08
19	SPY	523.21	2 Apr '24	524.00	0.068	1.30	31,379	28 Jun '24	525.00	0.145	15.18	168	-13.88	1.00	0.08
20	SPY	523.21	2 Apr '24	521.00	0.074	3.16	1,268	21 Jun '24	522.00	0.152	16.62	76	-13.46	1.00	0.08
21	SPY	523.21	2 Apr '24	523.00	0.070	1.82	16,266	28 Jun '24	524.00	0.146	15.80	154	-13.98	1.00	0.08
22	SPY	523.21	2 Apr '24	520.00	0.077	3.96	1,591	21 Jun '24	521.00	0.153	17.28	17	-13.32	1.00	0.08
23	SPY	523.21	2 Apr '24	521.00	0.074	3.16	1,268	28 Jun '24	522.00	0.149	17.09	6	-13.93	1.00	0.07
24	SPY	523.21	2 Apr '24	520.00	0.077	3.96	1,591	28 Jun '24	521.00	0.151	17.75	13	-13.79	1.00	0.07
25	SPY	523.21	2 Apr '24	519.00	0.081	4.81	177	21 Jun '24	520.00	0.155	17.96	196	-13.15	1.00	0.07
26	SPY	523.21	1 Apr '24	516.00	0.087	7.42	145	21 Jun '24	517.00	0.160	20.06	102	-12.64	1.00	0.07
27	SPY	523.21	2 Apr '24	518.00	0.085	5.70	425	21 Jun '24	519.00	0.156	18.65	26	-12.95	1.00	0.07
28	SPY	523.21	3 Apr '24	525.00	0.075	1.25	11,234	21 Jun '24	526.00	0.146	14.09	87	-12.84	1.00	0.07
29	SPY	523.21	2 Apr '24	519.00	0.081	4.81	177	28 Jun '24	520.00	0.152	18.42	37	-13.61	1.00	0.07
30	SPY	523.21	3 Apr '24	524.00	0.077	1.70	10,556	21 Jun '24	525.00	0.147	14.70	621	-13.00	1.00	0.07
31	SPY	523.21	3 Apr '24	523.00	0.079	2.23	10,450	21 Jun '24	524.00	0.149	15.32	447	-13.09	1.00	0.07
32	SPY	523.21	1 Apr '24	516.00	0.087	7.42	145	28 Jun '24	517.00	0.156	20.51	0	-13.09	1.00	0.07
33	SPY	523.21	3 Apr '24	525.00	0.075	1.25	11,234	28 Jun '24	526.00	0.144	14.57	347	-13.32	1.00	0.07
34	SPY	523.21	3 Apr '24	521.00	0.083	3.54	959	21 Jun '24	522.00	0.152	16.62	76	-13.08	1.00	0.07
35	SPY	523.21	3 Apr '24	524.00	0.077	1.70	10,556	28 Jun '24	525.00	0.145	15.18	168	-13.48	1.00	0.07
36	SPY	523.21	2 Apr '24	518.00	0.085	5.70	425	28 Jun '24	519.00	0.153	19.11	1	-13.41	1.00	0.07
37	SPY	523.21	3 Apr '24	520.00	0.085	4.28	1,411	21 Jun '24	521.00	0.153	17.28	17	-13.00	1.00	0.07
38	SPY	523.21	3 Apr '24	523.00	0.079	2.23	10,450	28 Jun '24	524.00	0.146	15.80	154	-13.57	1.00	0.07
39	SPY	523.21	1 Apr '24	515.00	0.095	8.41	119	21 Jun '24	516.00	0.161	20.78	7	-12.37	1.00	0.07
40	SPY	523.21	3 Apr '24	521.00	0.083	3.54	959	28 Jun '24	522.00	0.149	17.09	6	-13.55	1.00	0.07
41	SPY	523.21	2 Apr '24	516.00	0.093	7.58	199	21 Jun '24	517.00	0.160	20.06	102	-12.48	1.00	0.07
42	SPY	523.21	3 Apr '24	519.00	0.089	5.11	469	21 Jun '24	520.00	0.155	17.96	196	-12.85	1.00	0.07
43	SPY	523.21	3 Apr '24	520.00	0.085	4.28	1,411	28 Jun '24	521.00	0.151	17.75	13	-13.47	1.00	0.07
44	SPY	523.21	3 Apr '24	519.00	0.089	5.11	469	28 Jun '24	520.00	0.152	18.42	37	-13.31	1.00	0.06
45	SPY	523.21	3 Apr '24	518.00	0.093	5.97	54	21 Jun '24	519.00	0.156	18.65	26	-12.68	1.00	0.06
46	SPY	523.21	1 Apr '24	515.00	0.095	8.41	119	28 Jun '24	516.00	0.158	21.23	0	-12.82	1.00	0.06
47	SPY	523.21	2 Apr '24	516.00	0.093	7.58	199	28 Jun '24	517.00	0.156	20.51	0	-12.93	1.00	0.06
48	SPY	523.21	4 Apr '24	525.00	0.084	1.66	5,823	21 Jun '24	526.00	0.146	14.09	87	-12.43	1.00	0.06
49	SPY	523.21	4 Apr '24	524.00	0.086	2.14	9,408	21 Jun '24	525.00	0.147	14.70	621	-12.56	1.00	0.06
50	SPY	523.21	3 Apr '24	518.00	0.093	5.97	54	28 Jun '24	519.00	0.153	19.11	1	-13.14	1.00	0.06
51	SPY	523.21	4 Apr '24	523.00	0.089	2.69	3,737	21 Jun '24	524.00	0.149	15.32	447	-12.63	1.00	0.06
52	SPY	523.21	2 Apr '24	515.00	0.101	8.55	115	21 Jun '24	516.00	0.161	20.78	7	-12.23	1.00	0.06
53	SPY	523.21	4 Apr '24	525.00	0.084	1.66	5,823	28 Jun '24	526.00	0.144	14.57	347	-12.91	1.00	0.06
54	SPY	523.21	1 Apr '24	514.00	0.103	9.41	120	21 Jun '24	515.00	0.163	21.52	38	-12.11	1.00	0.06
55	SPY	523.21	4 Apr '24	524.00	0.086	2.14	9,408	28 Jun '24	525.00	0.145	15.18	168	-13.04	1.00	0.06
56	SPY	523.21	4 Apr '24	523.00	0.089	2.69	3,737	28 Jun '24	524.00	0.146	15.80	154	-13.11	1.00	0.06
57	SPY	523.21	3 Apr '24	516.00	0.102	7.79	36	21 Jun '24	517.00	0.160	20.06	102	-12.27	1.00	0.06
58	SPY	523.21	4 Apr '24	521.00	0.095	4.01	1,698	21 Jun '24	522.00	0.152	16.62	76	-12.61	1.00	0.06
59	SPY	523.21	2 Apr '24	515.00	0.101	8.55	115	28 Jun '24	516.00	0.158	21.23	0	-12.68	1.00	0.06
60	SPY	523.21	1 Apr '24	514.00	0.103	9.41	120	28 Jun '24	515.00	0.160	21.96	15	-12.55	1.00	0.06
61	SPY	523.21	4 Apr '24	520.00	0.098	4.75	755	21 Jun '24	521.00	0.153	17.28	17	-12.53	1.00	0.06
62	SPY	523.21	4 Apr '24	521.00	0.095	4.01	1,698	28 Jun '24	522.00	0.149	17.09	6	-13.08	1.00	0.05
63	SPY	523.21	8 Apr '24	525.00	0.092	2.53	1,179	21 Jun '24	526.00	0.146	14.09	87	-11.56	1.00	0.05
64	SPY	523.21	2 Apr '24	514.00	0.108	9.53	50	21 Jun '24	515.00	0.163	21.52	38	-11.99	1.00	0.05
65	SPY	523.21	3 Apr '24	516.00	0.102	7.79	36	28 Jun '24	517.00	0.156	20.51	0	-12.72	1.00	0.05
66	SPY	523.21	8 Apr '24	524.00	0.093	3.03	2,128	21 Jun '24	525.00	0.147	14.70	621	-11.67	1.00	0.05
67	SPY	523.21	3 Apr '24	515.00	0.107	8.73	13	21 Jun '24	516.00	0.161	20.78	7	-12.05	1.00	0.05
68	SPY	523.21	8 Apr '24	523.00	0.095	3.59	1,409	21 Jun '24	524.00	0.149	15.32	447	-11.73	1.00	0.05
69	SPY	523.21	4 Apr '24	519.00	0.102	5.55	97	21 Jun '24	520.00	0.155	17.96	196	-12.41	1.00	0.05
70	SPY	523.21	4 Apr '24	520.00	0.098	4.75	755	28 Jun '24	521.00	0.151	17.75	13	-13.00	1.00	0.05
71	SPY	523.21	1 Apr '24	513.00	0.112	10.41	19	21 Jun '24	514.00	0.165	22.26	42	-11.85	1.00	0.05
72	SPY	523.21	8 Apr '24	525.00	0.092	2.53	1,179	28 Jun '24	526.00	0.144	14.57	347	-12.04	1.00	0.05
73	SPY	523.21	8 Apr '24	521.00	0.100	4.87	646	21 Jun '24	522.00	0.152	16.62	76	-11.75	1.00	0.05
74	SPY	523.21	8 Apr '24	524.00	0.093	3.03	2,128	28 Jun '24	525.00	0.145	15.18	168	-12.15	1.00	0.05
75	SPY	523.21	9 Apr '24	525.00	0.095	2.79	379	21 Jun '24	526.00	0.146	14.09	87	-11.30	1.00	0.05
76	SPY	523.21	2 Apr '24	514.00	0.108	9.53	50	28 Jun '24	515.00	0.160	21.96	15	-12.43	1.00	0.05
77	SPY	523.21	8 Apr '24	523.00	0.095	3.59	1,409	28 Jun '24	524.00	0.146	15.80	154	-12.21	1.00	0.05
78	SPY	523.21	9 Apr '24	524.00	0.096	3.30	576	21 Jun '24	525.00	0.147	14.70	621	-11.40	1.00	0.05
79	SPY	523.21	3 Apr '24	515.00	0.107	8.73	13	28 Jun '24	516.00	0.158	21.23	0	-12.50	1.00	0.05
80	SPY	523.21	9 Apr '24	523.00	0.098	3.86	843	21 Jun '24	524.00	0.149	15.32	447	-11.46	1.00	0.05
81	SPY	523.21	8 Apr '24	520.00	0.103	5.58	422	21 Jun '24	521.00	0.153	17.28	17	-11.70	1.00	0.05
82	SPY	523.21	4 Apr '24	518.00	0.106	6.39	7	21 Jun '24	519.00	0.156	18.65	26	-12.26	1.00	0.05
83	SPY	523.21	4 Apr '24	519.00	0.102	5.55	97	28 Jun '24	520.00	0.152	18.42	37	-12.87	1.00	0.05
84	SPY	523.21	3 Apr '24	514.00	0.113	9.69	12	21 Jun '24	515.00	0.163	21.52	38	-11.83	1.00	0.05
85	SPY	523.21	8 Apr '24	521.00	0.100	4.87	646	28 Jun '24	522.00	0.149	17.09	6	-12.22	1.00	0.05
86	SPY	523.21	5 Apr '24	525.00	0.097	2.20	19,211	21 Jun '24	526.00	0.146	14.09	87	-11.89	1.00	0.05
87	SPY	523.21	9 Apr '24	525.00	0.095	2.79	379	28 Jun '24	526.00	0.144	14.57	347	-11.78	1.00	0.05
88	SPY	523.21	8 Apr '24	519.00	0.106	6.33	117	21 Jun '24	520.00	0.155	17.96	196	-11.63	1.00	0.05
89	SPY	523.21	2 Apr '24	513.00	0.115	10.52	14	21 Jun '24	514.00	0.165	22.26	42	-11.74	1.00	0.05
90	SPY	523.21	1 Apr '24	513.00	0.112	10.41	19	28 Jun '24	514.00	0.161	22.70	28	-12.29	1.00	0.05
91	SPY	523.21	9 Apr '24	524.00	0.096	3.30	576	28 Jun '24	525.00	0.145	15.18	168	-11.88	1.00	0.05
92	SPY	523.21	5 Apr '24	524.00	0.099	2.69	22,084	21 Jun '24	525.00	0.147	14.70	621	-12.01	1.00	0.05
93	SPY	523.21	9 Apr '24	521.00	0.103	5.14	80	21 Jun '24	522.00	0.152	16.62	76	-11.48	1.00	0.05
94	SPY	523.21	9 Apr '24	523.00	0.098	3.86	843	28 Jun '24	524.00	0.146	15.80	154	-11.94	1.00	0.05
95	SPY	523.21	5 Apr '24	523.00	0.101	3.24	56,888	21 Jun '24	524.00	0.149	15.32	447	-12.08	1.00	0.05
96	SPY	523.21	8 Apr '24	520.00	0.103	5.58	422	28 Jun '24	521.00	0.151	17.75	13	-12.17	1.00	0.05
97	SPY	523.21	8 Apr '24	518.00	0.109	7.12	34	21 Jun '24	519.00	0.156	18.65	26	-11.53	1.00	0.05
98	SPY	523.21	4 Apr '24	518.00	0.106	6.39	7	28 Jun '24	519.00	0.153	19.11	1	-12.72	1.00	0.05
99	SPY	523.21	9 Apr '24	520.00	0.106	5.85	103	21 Jun '24	521.00	0.153	17.28	17	-11.43	1.00	0.05
100	SPY	523.21	5 Apr '24	525.00	0.097	2.20	19,211	28 Jun '24	526.00	0.144	14.57	347	-12.37	1.00	0.05

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

stock market report high option volume basics of options trading historical option prices strike price of option option spread screener stock oi option chain option pricing how to write covered calls volatile options screener what are growth stocks what is a strike price risk in trading online trading tutorial high option volume option straddles stock dividends butterfly option spread greeks option options calculator low risk stock option trading

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.

Option Spread Screener Report Date: 03-28 03-27 03-26 03-25 03-22 03-21

Option Spread Screener Report Date: