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

Double 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 January 4, 2021. 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 368.97 19 Mar '21 74 368.00
369.00
C
P
0.218
0.222
488
202
14.88
14.65
29.53 16 Apr '21 102 367.00
371.00
C
P
0.216
0.218
961
59
17.84
18.02
35.86 (6.33) 12.11 -5.33 -2.27 0.006
2 SPY 368.97 19 Mar '21 74 368.00
369.00
C
P
0.218
0.222
488
202
14.88
14.65
29.53 16 Apr '21 102 367.00
370.00
C
P
0.216
0.219
961
3,413
17.84
17.63
35.47 (5.94) 11.98 -4.94 -2.43 0.004
3 SPY 368.97 19 Mar '21 74 368.00
370.00
C
P
0.218
0.219
488
3,560
14.88
15.00
29.88 16 Apr '21 102 367.00
371.00
C
P
0.216
0.218
961
59
17.84
18.02
35.86 (5.98) 11.46 -4.98 -2.30 0.003
4 SPY 368.97 31 Mar '21 86 368.00
369.00
C
P
0.215
0.221
305
1,399
15.76
15.74
31.50 16 Apr '21 102 367.00
371.00
C
P
0.216
0.218
961
59
17.84
18.02
35.86 (4.36) 9.70 -3.36 -2.89 0.001
5 SPY 368.97 31 Mar '21 86 368.00
369.00
C
P
0.215
0.221
305
1,399
15.76
15.74
31.50 16 Apr '21 102 367.00
370.00
C
P
0.216
0.219
961
3,413
17.84
17.63
35.47 (3.97) 9.55 -2.97 -3.22 -0.000
6 SPY 368.97 31 Mar '21 86 368.00
370.00
C
P
0.215
0.219
305
2,727
15.76
16.11
31.87 16 Apr '21 102 367.00
371.00
C
P
0.216
0.218
961
59
17.84
18.02
35.86 (3.99) 9.07 -2.99 -3.03 -0.001
7 SPY 368.97 16 Apr '21 102 368.00
369.00
C
P
0.214
0.221
344
164
17.10
17.15
34.25 21 May '21 137 367.00
371.00
C
P
0.218
0.219
30
26
20.67
20.84
41.51 (7.26) 13.42 -6.26 -2.14 -0.001
8 SPY 368.97 16 Apr '21 102 368.00
369.00
C
P
0.214
0.221
344
164
17.10
17.15
34.25 21 May '21 137 367.00
370.00
C
P
0.218
0.220
30
335
20.67
20.46
41.13 (6.88) 13.30 -5.88 -2.26 -0.003
9 SPY 368.97 16 Apr '21 102 368.00
370.00
C
P
0.214
0.219
344
3,413
17.10
17.53
34.63 21 May '21 137 367.00
371.00
C
P
0.218
0.219
30
26
20.67
20.84
41.51 (6.88) 12.80 -5.88 -2.18 -0.003
10 SPY 368.97 12 Feb '21 39 367.50
369.00
C
P
0.218
0.210
83
62
11.17
10.09
21.26 31 Mar '21 86 367.00
371.00
C
P
0.217
0.217
343
65
16.50
16.60
33.10 (11.84) 11.38 -11.34 -1.00 -0.005
11 SPY 368.97 5 Feb '21 32 367.50
369.00
C
P
0.218
0.210
203
87
10.18
9.12
19.30 31 Mar '21 86 367.00
371.00
C
P
0.217
0.217
343
65
16.50
16.60
33.10 (13.80) 11.07 -13.30 -0.83 -0.006
12 SPY 368.97 12 Feb '21 39 368.00
369.00
C
P
0.216
0.210
77
62
10.85
10.09
20.94 31 Mar '21 86 367.00
371.00
C
P
0.217
0.217
343
65
16.50
16.60
33.10 (12.16) 11.55 -11.16 -1.03 -0.007
13 SPY 368.97 12 Feb '21 39 367.50
369.00
C
P
0.218
0.210
83
62
11.17
10.09
21.26 31 Mar '21 86 367.00
370.00
C
P
0.217
0.219
343
2,727
16.50
16.21
32.71 (11.45) 11.31 -10.95 -1.03 -0.007
14 SPY 368.97 5 Feb '21 32 368.00
369.00
C
P
0.216
0.210
160
87
9.86
9.12
18.98 31 Mar '21 86 367.00
371.00
C
P
0.217
0.217
343
65
16.50
16.60
33.10 (14.12) 11.25 -13.12 -0.86 -0.008
15 SPY 368.97 12 Feb '21 39 367.50
370.00
C
P
0.218
0.207
83
63
11.17
10.47
21.64 31 Mar '21 86 367.00
371.00
C
P
0.217
0.217
343
65
16.50
16.60
33.10 (11.46) 10.76 -10.96 -0.98 -0.008
16 SPY 368.97 5 Feb '21 32 367.50
369.00
C
P
0.218
0.210
203
87
10.18
9.12
19.30 31 Mar '21 86 367.00
370.00
C
P
0.217
0.219
343
2,727
16.50
16.21
32.71 (13.41) 11.02 -12.91 -0.85 -0.008
17 SPY 368.97 12 Feb '21 39 368.00
369.00
C
P
0.216
0.210
77
62
10.85
10.09
20.94 31 Mar '21 86 367.00
370.00
C
P
0.217
0.219
343
2,727
16.50
16.21
32.71 (11.77) 11.50 -10.77 -1.07 -0.009
18 SPY 368.97 12 Feb '21 39 367.50
369.00
C
P
0.218
0.210
83
62
11.17
10.09
21.26 19 Mar '21 74 367.00
371.00
C
P
0.220
0.217
1,005
2,616
15.61
15.52
31.13 (9.87) 10.32 -9.37 -1.10 -0.009
19 SPY 368.97 5 Feb '21 32 367.50
370.00
C
P
0.218
0.206
203
240
10.18
9.50
19.68 31 Mar '21 86 367.00
371.00
C
P
0.217
0.217
343
65
16.50
16.60
33.10 (13.42) 10.45 -12.92 -0.81 -0.010
20 SPY 368.97 19 Feb '21 46 368.00
369.00
C
P
0.215
0.209
1,624
1,538
11.69
10.90
22.59 31 Mar '21 86 367.00
371.00
C
P
0.217
0.217
343
65
16.50
16.60
33.10 (10.51) 11.42 -9.51 -1.20 -0.010
21 SPY 368.97 12 Feb '21 39 368.00
370.00
C
P
0.216
0.207
77
63
10.85
10.47
21.32 31 Mar '21 86 367.00
371.00
C
P
0.217
0.217
343
65
16.50
16.60
33.10 (11.78) 10.93 -10.78 -1.01 -0.010
22 SPY 368.97 5 Feb '21 32 368.00
369.00
C
P
0.216
0.210
160
87
9.86
9.12
18.98 31 Mar '21 86 367.00
370.00
C
P
0.217
0.219
343
2,727
16.50
16.21
32.71 (13.73) 11.20 -12.73 -0.88 -0.010
23 SPY 368.97 5 Feb '21 32 367.50
369.00
C
P
0.218
0.210
203
87
10.18
9.12
19.30 19 Mar '21 74 367.00
371.00
C
P
0.220
0.217
1,005
2,616
15.61
15.52
31.13 (11.83) 10.27 -11.33 -0.91 -0.010
24 SPY 368.97 12 Feb '21 39 368.00
369.00
C
P
0.216
0.210
77
62
10.85
10.09
20.94 19 Mar '21 74 367.00
371.00
C
P
0.220
0.217
1,005
2,616
15.61
15.52
31.13 (10.19) 10.49 -9.19 -1.14 -0.011
25 SPY 368.97 5 Feb '21 32 368.00
370.00
C
P
0.216
0.206
160
240
9.86
9.50
19.36 31 Mar '21 86 367.00
371.00
C
P
0.217
0.217
343
65
16.50
16.60
33.10 (13.74) 10.63 -12.74 -0.83 -0.011
26 SPY 368.97 12 Feb '21 39 367.50
369.00
C
P
0.218
0.210
83
62
11.17
10.09
21.26 19 Mar '21 74 367.00
370.00
C
P
0.220
0.219
1,005
3,560
15.61
15.12
30.73 (9.47) 10.25 -8.97 -1.14 -0.011
27 SPY 368.97 19 Feb '21 46 368.00
369.00
C
P
0.215
0.209
1,624
1,538
11.69
10.90
22.59 31 Mar '21 86 367.00
370.00
C
P
0.217
0.219
343
2,727
16.50
16.21
32.71 (10.12) 11.35 -9.12 -1.24 -0.012
28 SPY 368.97 5 Feb '21 32 368.00
369.00
C
P
0.216
0.210
160
87
9.86
9.12
18.98 19 Mar '21 74 367.00
371.00
C
P
0.220
0.217
1,005
2,616
15.61
15.52
31.13 (12.15) 10.45 -11.15 -0.94 -0.012
29 SPY 368.97 12 Feb '21 39 367.50
370.00
C
P
0.218
0.207
83
63
11.17
10.47
21.64 19 Mar '21 74 367.00
371.00
C
P
0.220
0.217
1,005
2,616
15.61
15.52
31.13 (9.49) 9.70 -8.99 -1.08 -0.012
30 SPY 368.97 5 Feb '21 32 367.50
369.00
C
P
0.218
0.210
203
87
10.18
9.12
19.30 19 Mar '21 74 367.00
370.00
C
P
0.220
0.219
1,005
3,560
15.61
15.12
30.73 (11.43) 10.21 -10.93 -0.93 -0.012
31 SPY 368.97 19 Feb '21 46 368.00
370.00
C
P
0.215
0.206
1,624
15,721
11.69
11.28
22.97 31 Mar '21 86 367.00
371.00
C
P
0.217
0.217
343
65
16.50
16.60
33.10 (10.13) 10.80 -9.13 -1.18 -0.013
32 SPY 368.97 12 Feb '21 39 368.00
369.00
C
P
0.216
0.210
77
62
10.85
10.09
20.94 19 Mar '21 74 367.00
370.00
C
P
0.220
0.219
1,005
3,560
15.61
15.12
30.73 (9.79) 10.43 -8.79 -1.19 -0.013
33 SPY 368.97 5 Feb '21 32 367.50
370.00
C
P
0.218
0.206
203
240
10.18
9.50
19.68 19 Mar '21 74 367.00
371.00
C
P
0.220
0.217
1,005
2,616
15.61
15.52
31.13 (11.45) 9.65 -10.95 -0.88 -0.014
34 SPY 368.97 19 Feb '21 46 368.00
369.00
C
P
0.215
0.209
1,624
1,538
11.69
10.90
22.59 19 Mar '21 74 367.00
371.00
C
P
0.220
0.217
1,005
2,616
15.61
15.52
31.13 (8.54) 10.02 -7.54 -1.33 -0.014
35 SPY 368.97 12 Feb '21 39 368.00
370.00
C
P
0.216
0.207
77
63
10.85
10.47
21.32 19 Mar '21 74 367.00
371.00
C
P
0.220
0.217
1,005
2,616
15.61
15.52
31.13 (9.81) 9.87 -8.81 -1.12 -0.014
36 SPY 368.97 5 Feb '21 32 368.00
369.00
C
P
0.216
0.210
160
87
9.86
9.12
18.98 19 Mar '21 74 367.00
370.00
C
P
0.220
0.219
1,005
3,560
15.61
15.12
30.73 (11.75) 10.40 -10.75 -0.97 -0.014
37 SPY 368.97 5 Feb '21 32 368.00
370.00
C
P
0.216
0.206
160
240
9.86
9.50
19.36 19 Mar '21 74 367.00
371.00
C
P
0.220
0.217
1,005
2,616
15.61
15.52
31.13 (11.77) 9.83 -10.77 -0.91 -0.015
38 SPY 368.97 19 Feb '21 46 368.00
369.00
C
P
0.215
0.209
1,624
1,538
11.69
10.90
22.59 19 Mar '21 74 367.00
370.00
C
P
0.220
0.219
1,005
3,560
15.61
15.12
30.73 (8.14) 9.94 -7.14 -1.39 -0.016
39 SPY 368.97 19 Feb '21 46 368.00
370.00
C
P
0.215
0.206
1,624
15,721
11.69
11.28
22.97 19 Mar '21 74 367.00
371.00
C
P
0.220
0.217
1,005
2,616
15.61
15.52
31.13 (8.16) 9.40 -7.16 -1.31 -0.016
40 SPY 368.97 3 Feb '21 30 368.00
370.00
C
P
0.213
0.204
39
40
9.40
9.06
18.46 31 Mar '21 86 367.00
371.00
C
P
0.217
0.217
343
65
16.50
16.60
33.10 (14.64) 10.18 -13.64 -0.75 -0.017
41 SPY 368.97 8 Feb '21 35 368.00
370.00
C
P
0.211
0.203
30
7
10.07
9.71
19.78 31 Mar '21 86 367.00
371.00
C
P
0.217
0.217
343
65
16.50
16.60
33.10 (13.32) 10.35 -12.32 -0.84 -0.019
42 SPY 368.97 3 Feb '21 30 368.00
370.00
C
P
0.213
0.204
39
40
9.40
9.06
18.46 19 Mar '21 74 367.00
371.00
C
P
0.220
0.217
1,005
2,616
15.61
15.52
31.13 (12.67) 9.45 -11.67 -0.81 -0.021
43 SPY 368.97 1 Feb '21 28 368.00
369.00
C
P
0.208
0.203
118
64
8.97
8.25
17.22 31 Mar '21 86 367.00
371.00
C
P
0.217
0.217
343
65
16.50
16.60
33.10 (15.88) 10.39 -14.88 -0.70 -0.022
44 SPY 368.97 8 Feb '21 35 368.00
370.00
C
P
0.211
0.203
30
7
10.07
9.71
19.78 19 Mar '21 74 367.00
371.00
C
P
0.220
0.217
1,005
2,616
15.61
15.52
31.13 (11.35) 9.45 -10.35 -0.91 -0.023
45 SPY 368.97 1 Feb '21 28 368.00
369.00
C
P
0.208
0.203
118
64
8.97
8.25
17.22 31 Mar '21 86 367.00
370.00
C
P
0.217
0.219
343
2,727
16.50
16.21
32.71 (15.49) 10.35 -14.49 -0.71 -0.024
46 SPY 368.97 1 Feb '21 28 368.00
370.00
C
P
0.208
0.200
118
134
8.97
8.62
17.59 31 Mar '21 86 367.00
371.00
C
P
0.217
0.217
343
65
16.50
16.60
33.10 (15.51) 9.76 -14.51 -0.67 -0.026
47 SPY 368.97 1 Feb '21 28 368.00
369.00
C
P
0.208
0.203
118
64
8.97
8.25
17.22 19 Mar '21 74 367.00
371.00
C
P
0.220
0.217
1,005
2,616
15.61
15.52
31.13 (13.91) 9.71 -12.91 -0.75 -0.026
48 SPY 368.97 1 Feb '21 28 368.00
369.00
C
P
0.208
0.203
118
64
8.97
8.25
17.22 19 Mar '21 74 367.00
370.00
C
P
0.220
0.219
1,005
3,560
15.61
15.12
30.73 (13.51) 9.66 -12.51 -0.77 -0.028
49 SPY 368.97 1 Feb '21 28 368.00
370.00
C
P
0.208
0.200
118
134
8.97
8.62
17.59 19 Mar '21 74 367.00
371.00
C
P
0.220
0.217
1,005
2,616
15.61
15.52
31.13 (13.54) 9.08 -12.54 -0.72 -0.029
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.