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 March 18, 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 391.53 30 Apr '21 43 390.00
392.00
C
P
0.172
0.177
175
29
9.95
9.56
19.51 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (6.36) 6.96 -5.36 -1.30 -0.014
2 SPY 391.53 30 Apr '21 43 391.00
392.00
C
P
0.170
0.177
174
29
9.32
9.56
18.88 21 May '21 64 390.00
393.00
C
P
0.180
0.180
1,475
415
12.55
12.67
25.22 (6.34) 7.37 -5.34 -1.38 -0.014
3 SPY 391.53 30 Apr '21 43 390.00
392.50
C
P
0.172
0.175
175
9
9.95
9.76
19.71 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (6.16) 6.73 -5.66 -1.19 -0.015
4 SPY 391.53 30 Apr '21 43 391.00
392.50
C
P
0.170
0.175
174
9
9.32
9.76
19.08 21 May '21 64 390.00
393.00
C
P
0.180
0.180
1,475
415
12.55
12.67
25.22 (6.14) 7.12 -5.64 -1.26 -0.015
5 SPY 391.53 30 Apr '21 43 391.00
392.00
C
P
0.170
0.177
174
29
9.32
9.56
18.88 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (6.99) 7.36 -5.99 -1.23 -0.016
6 SPY 391.53 30 Apr '21 43 391.00
392.50
C
P
0.170
0.175
174
9
9.32
9.76
19.08 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (6.79) 7.10 -6.29 -1.13 -0.017
7 SPY 391.53 21 May '21 64 391.00
392.00
C
P
0.178
0.182
974
2,371
11.90
12.02
23.92 30 Jun '21 104 390.00
393.00
C
P
0.185
0.196
84
19
16.26
17.28
33.54 (9.62) 10.36 -8.62 -1.20 -0.021
8 SPY 391.53 21 May '21 64 391.00
392.00
C
P
0.178
0.182
974
2,371
11.90
12.02
23.92 18 Jun '21 92 390.00
393.00
C
P
0.186
0.195
454
1,379
15.40
16.18
31.58 (7.66) 9.06 -6.66 -1.36 -0.021
9 SPY 391.53 21 May '21 64 390.00
392.00
C
P
0.180
0.182
1,475
2,371
12.50
12.02
24.52 18 Jun '21 92 389.00
393.00
C
P
0.188
0.195
522
1,379
16.06
16.18
32.24 (7.72) 8.60 -6.72 -1.28 -0.021
10 SPY 391.53 21 May '21 64 391.00
392.00
C
P
0.178
0.182
974
2,371
11.90
12.02
23.92 18 Jun '21 92 389.00
393.00
C
P
0.188
0.195
522
1,379
16.06
16.18
32.24 (8.32) 9.05 -7.32 -1.24 -0.023
11 SPY 391.53 23 Apr '21 36 390.00
392.00
C
P
0.167
0.171
130
21
8.91
8.55
17.46 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (8.41) 7.03 -7.41 -0.95 -0.024
12 SPY 391.53 23 Apr '21 36 390.00
392.50
C
P
0.167
0.171
130
18
8.91
8.77
17.68 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (8.19) 6.82 -7.69 -0.89 -0.024
13 SPY 391.53 23 Apr '21 36 391.00
392.00
C
P
0.165
0.171
24
21
8.29
8.55
16.84 21 May '21 64 390.00
393.00
C
P
0.180
0.180
1,475
415
12.55
12.67
25.22 (8.38) 7.45 -7.38 -1.01 -0.024
14 SPY 391.53 23 Apr '21 36 391.00
392.50
C
P
0.165
0.171
24
18
8.29
8.77
17.06 21 May '21 64 390.00
393.00
C
P
0.180
0.180
1,475
415
12.55
12.67
25.22 (8.16) 7.22 -7.66 -0.94 -0.024
15 SPY 391.53 23 Apr '21 36 391.00
392.00
C
P
0.165
0.171
24
21
8.29
8.55
16.84 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (9.03) 7.45 -8.03 -0.93 -0.026
16 SPY 391.53 23 Apr '21 36 391.00
392.50
C
P
0.165
0.171
24
18
8.29
8.77
17.06 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (8.81) 7.20 -8.31 -0.87 -0.026
17 SPY 391.53 16 Apr '21 29 390.00
392.00
C
P
0.162
0.169
4,296
9,922
7.91
7.69
15.60 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (10.27) 7.03 -9.27 -0.76 -0.030
18 SPY 391.53 16 Apr '21 29 391.00
392.00
C
P
0.160
0.169
2,602
9,922
7.32
7.69
15.01 21 May '21 64 390.00
393.00
C
P
0.180
0.180
1,475
415
12.55
12.67
25.22 (10.21) 7.48 -9.21 -0.81 -0.030
19 SPY 391.53 16 Apr '21 29 391.00
392.00
C
P
0.160
0.169
2,602
9,922
7.32
7.69
15.01 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (10.86) 7.49 -9.86 -0.76 -0.032
20 SPY 391.53 14 Apr '21 27 390.00
392.00
C
P
0.159
0.169
29
56
7.47
7.13
14.60 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (11.27) 6.53 -10.27 -0.64 -0.034
21 SPY 391.53 14 Apr '21 27 391.00
392.00
C
P
0.156
0.169
60
56
6.85
7.13
13.98 21 May '21 64 390.00
393.00
C
P
0.180
0.180
1,475
415
12.55
12.67
25.22 (11.24) 6.95 -10.24 -0.68 -0.035
22 SPY 391.53 14 Apr '21 27 391.00
392.00
C
P
0.156
0.169
60
56
6.85
7.13
13.98 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (11.89) 6.95 -10.89 -0.64 -0.037
23 SPY 391.53 9 Apr '21 22 390.00
392.00
C
P
0.156
0.166
864
559
6.73
6.47
13.20 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (12.67) 6.31 -11.67 -0.54 -0.040
24 SPY 391.53 9 Apr '21 22 391.00
392.00
C
P
0.153
0.166
68
559
6.11
6.47
12.58 21 May '21 64 390.00
393.00
C
P
0.180
0.180
1,475
415
12.55
12.67
25.22 (12.64) 6.73 -11.64 -0.58 -0.040
25 SPY 391.53 1 Apr '21 14 390.00
392.00
C
P
0.153
0.168
617
1,307
5.44
5.32
10.76 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (15.11) 5.63 -14.11 -0.40 -0.041
26 SPY 391.53 9 Apr '21 22 390.00
392.50
C
P
0.156
0.165
864
368
6.73
6.68
13.41 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (12.46) 6.10 -11.96 -0.51 -0.041
27 SPY 391.53 1 Apr '21 14 391.00
392.00
C
P
0.150
0.168
515
1,307
4.83
5.32
10.15 21 May '21 64 390.00
393.00
C
P
0.180
0.180
1,475
415
12.55
12.67
25.22 (15.07) 6.05 -14.07 -0.43 -0.041
28 SPY 391.53 9 Apr '21 22 391.00
392.50
C
P
0.153
0.165
68
368
6.11
6.68
12.79 21 May '21 64 390.00
393.00
C
P
0.180
0.180
1,475
415
12.55
12.67
25.22 (12.43) 6.49 -11.93 -0.54 -0.042
29 SPY 391.53 1 Apr '21 14 390.00
392.50
C
P
0.153
0.167
617
683
5.44
5.54
10.98 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (14.89) 5.43 -14.39 -0.38 -0.042
30 SPY 391.53 9 Apr '21 22 391.00
392.00
C
P
0.153
0.166
68
559
6.11
6.47
12.58 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (13.29) 6.74 -12.29 -0.55 -0.042
31 SPY 391.53 1 Apr '21 14 391.00
392.50
C
P
0.150
0.167
515
683
4.83
5.54
10.37 21 May '21 64 390.00
393.00
C
P
0.180
0.180
1,475
415
12.55
12.67
25.22 (14.85) 5.82 -14.35 -0.41 -0.042
32 SPY 391.53 1 Apr '21 14 391.00
392.00
C
P
0.150
0.168
515
1,307
4.83
5.32
10.15 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (15.72) 6.07 -14.72 -0.41 -0.043
33 SPY 391.53 9 Apr '21 22 391.00
392.50
C
P
0.153
0.165
68
368
6.11
6.68
12.79 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (13.08) 6.48 -12.58 -0.52 -0.044
34 SPY 391.53 1 Apr '21 14 391.00
392.50
C
P
0.150
0.167
515
683
4.83
5.54
10.37 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (15.50) 5.82 -15.00 -0.39 -0.045
35 SPY 391.53 12 Apr '21 25 390.00
392.00
C
P
0.155
0.163
4
8
7.06
6.71
13.77 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (12.10) 6.18 -11.10 -0.56 -0.045
36 SPY 391.53 12 Apr '21 25 391.00
392.00
C
P
0.152
0.163
138
8
6.43
6.71
13.14 21 May '21 64 390.00
393.00
C
P
0.180
0.180
1,475
415
12.55
12.67
25.22 (12.08) 6.59 -11.08 -0.59 -0.045
37 SPY 391.53 12 Apr '21 25 391.00
392.00
C
P
0.152
0.163
138
8
6.43
6.71
13.14 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (12.73) 6.60 -11.73 -0.56 -0.047
38 SPY 391.53 7 Apr '21 20 390.00
392.00
C
P
0.152
0.163
521
403
6.31
6.04
12.35 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (13.52) 5.92 -12.52 -0.47 -0.047
39 SPY 391.53 7 Apr '21 20 391.00
392.00
C
P
0.149
0.163
83
403
5.69
6.04
11.73 21 May '21 64 390.00
393.00
C
P
0.180
0.180
1,475
415
12.55
12.67
25.22 (13.49) 6.33 -12.49 -0.51 -0.048
40 SPY 391.53 7 Apr '21 20 391.00
392.00
C
P
0.149
0.163
83
403
5.69
6.04
11.73 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (14.14) 6.34 -13.14 -0.48 -0.050
41 SPY 391.53 5 Apr '21 18 390.00
392.00
C
P
0.147
0.161
504
67
5.86
5.61
11.47 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (14.40) 5.48 -13.40 -0.41 -0.054
42 SPY 391.53 5 Apr '21 18 391.00
392.00
C
P
0.145
0.161
152
67
5.25
5.61
10.86 21 May '21 64 390.00
393.00
C
P
0.180
0.180
1,475
415
12.55
12.67
25.22 (14.36) 5.91 -13.36 -0.44 -0.054
43 SPY 391.53 5 Apr '21 18 391.00
392.00
C
P
0.145
0.161
152
67
5.25
5.61
10.86 21 May '21 64 389.00
393.00
C
P
0.182
0.180
589
415
13.20
12.67
25.87 (15.01) 5.92 -14.01 -0.42 -0.056
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.