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 November 12, 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 467.25 31 Dec '21 49 466.00
468.00
C
P
0.133
0.140
167
56
9.72
9.94
19.66 21 Jan '22 70 465.00
469.00
C
P
0.143
0.145
1,561
41
12.84
12.76
25.60 (5.94) 6.73 -4.94 -1.36 -0.014
2 SPY 467.25 31 Dec '21 49 467.00
468.00
C
P
0.131
0.140
254
56
9.08
9.94
19.02 21 Jan '22 70 466.00
469.00
C
P
0.141
0.145
667
41
12.18
12.76
24.94 (5.92) 7.12 -4.92 -1.45 -0.014
3 SPY 467.25 31 Dec '21 49 467.00
468.00
C
P
0.131
0.140
254
56
9.08
9.94
19.02 21 Jan '22 70 465.00
469.00
C
P
0.143
0.145
1,561
41
12.84
12.76
25.60 (6.58) 7.12 -5.58 -1.28 -0.016
4 SPY 467.25 17 Dec '21 35 466.00
468.00
C
P
0.134
0.138
3,222
2,150
8.36
8.32
16.68 21 Jan '22 70 465.00
469.00
C
P
0.143
0.145
1,561
41
12.84
12.76
25.60 (8.92) 7.53 -7.92 -0.95 -0.016
5 SPY 467.25 17 Dec '21 35 467.00
468.00
C
P
0.132
0.138
3,526
2,150
7.71
8.32
16.03 21 Jan '22 70 466.00
469.00
C
P
0.141
0.145
667
41
12.18
12.76
24.94 (8.91) 7.91 -7.91 -1.00 -0.017
6 SPY 467.25 23 Dec '21 41 466.00
468.00
C
P
0.132
0.139
54
3
8.84
9.01
17.85 21 Jan '22 70 465.00
469.00
C
P
0.143
0.145
1,561
41
12.84
12.76
25.60 (7.75) 7.20 -6.75 -1.07 -0.018
7 SPY 467.25 23 Dec '21 41 467.00
468.00
C
P
0.129
0.139
265
3
8.19
9.01
17.20 21 Jan '22 70 466.00
469.00
C
P
0.141
0.145
667
41
12.18
12.76
24.94 (7.74) 7.58 -6.74 -1.12 -0.018
8 SPY 467.25 17 Dec '21 35 467.00
468.00
C
P
0.132
0.138
3,526
2,150
7.71
8.32
16.03 21 Jan '22 70 465.00
469.00
C
P
0.143
0.145
1,561
41
12.84
12.76
25.60 (9.57) 7.92 -8.57 -0.92 -0.019
9 SPY 467.25 21 Jan '22 70 466.00
468.00
C
P
0.141
0.146
667
40
12.15
12.28
24.43 18 Feb '22 98 465.00
469.00
C
P
0.154
0.153
231
2
16.01
15.75
31.76 (7.33) 8.31 -6.33 -1.31 -0.020
10 SPY 467.25 21 Jan '22 70 467.00
468.00
C
P
0.140
0.146
770
40
11.51
12.28
23.79 18 Feb '22 98 466.00
469.00
C
P
0.152
0.153
106
2
15.36
15.75
31.11 (7.32) 8.69 -6.32 -1.37 -0.020
11 SPY 467.25 23 Dec '21 41 467.00
468.00
C
P
0.129
0.139
265
3
8.19
9.01
17.20 21 Jan '22 70 465.00
469.00
C
P
0.143
0.145
1,561
41
12.84
12.76
25.60 (8.40) 7.58 -7.40 -1.02 -0.020
12 SPY 467.25 21 Jan '22 70 467.00
468.00
C
P
0.140
0.146
770
40
11.51
12.28
23.79 18 Feb '22 98 465.00
469.00
C
P
0.154
0.153
231
2
16.01
15.75
31.76 (7.97) 8.70 -6.97 -1.25 -0.021
13 SPY 467.25 15 Dec '21 33 466.00
468.00
C
P
0.135
0.122
112
15
8.18
7.20
15.38 21 Jan '22 70 465.00
469.00
C
P
0.143
0.145
1,561
41
12.84
12.76
25.60 (10.22) 6.71 -9.22 -0.73 -0.030
14 SPY 467.25 15 Dec '21 33 467.00
468.00
C
P
0.132
0.122
212
15
7.52
7.20
14.72 21 Jan '22 70 466.00
469.00
C
P
0.141
0.145
667
41
12.18
12.76
24.94 (10.22) 7.07 -9.22 -0.77 -0.031
15 SPY 467.25 15 Dec '21 33 467.00
468.00
C
P
0.132
0.122
212
15
7.52
7.20
14.72 21 Jan '22 70 465.00
469.00
C
P
0.143
0.145
1,561
41
12.84
12.76
25.60 (10.88) 7.08 -9.88 -0.72 -0.033
16 SPY 467.25 10 Dec '21 28 466.00
468.00
C
P
0.132
0.118
187
123
7.42
6.45
13.87 21 Jan '22 70 465.00
469.00
C
P
0.143
0.145
1,561
41
12.84
12.76
25.60 (11.73) 6.32 -10.73 -0.59 -0.038
17 SPY 467.25 10 Dec '21 28 467.00
468.00
C
P
0.129
0.118
881
123
6.76
6.45
13.21 21 Jan '22 70 466.00
469.00
C
P
0.141
0.145
667
41
12.18
12.76
24.94 (11.73) 6.68 -10.73 -0.62 -0.040
18 SPY 467.25 13 Dec '21 31 466.00
468.00
C
P
0.131
0.117
305
223
7.71
6.74
14.45 21 Jan '22 70 465.00
469.00
C
P
0.143
0.145
1,561
41
12.84
12.76
25.60 (11.15) 6.23 -10.15 -0.61 -0.040
19 SPY 467.25 10 Dec '21 28 467.00
468.00
C
P
0.129
0.118
881
123
6.76
6.45
13.21 21 Jan '22 70 465.00
469.00
C
P
0.143
0.145
1,561
41
12.84
12.76
25.60 (12.39) 6.70 -11.39 -0.59 -0.041
20 SPY 467.25 8 Dec '21 26 466.00
468.00
C
P
0.127
0.113
128
14
6.95
5.99
12.94 21 Jan '22 70 465.00
469.00
C
P
0.143
0.145
1,561
41
12.84
12.76
25.60 (12.66) 5.82 -11.66 -0.50 -0.048
21 SPY 467.25 8 Dec '21 26 467.00
468.00
C
P
0.124
0.113
135
14
6.29
5.99
12.28 21 Jan '22 70 466.00
469.00
C
P
0.141
0.145
667
41
12.18
12.76
24.94 (12.66) 6.18 -11.66 -0.53 -0.049
22 SPY 467.25 8 Dec '21 26 467.00
468.00
C
P
0.124
0.113
135
14
6.29
5.99
12.28 21 Jan '22 70 465.00
469.00
C
P
0.143
0.145
1,561
41
12.84
12.76
25.60 (13.32) 6.20 -12.32 -0.50 -0.051
23 SPY 467.25 3 Dec '21 21 466.00
467.50
C
P
0.124
0.110
770
7
6.17
5.05
11.22 21 Jan '22 70 465.00
469.00
C
P
0.143
0.145
1,561
41
12.84
12.76
25.60 (14.38) 5.64 -13.38 -0.42 -0.053
24 SPY 467.25 3 Dec '21 21 466.00
468.00
C
P
0.124
0.109
770
195
6.17
5.24
11.41 21 Jan '22 70 465.00
469.00
C
P
0.143
0.145
1,561
41
12.84
12.76
25.60 (14.19) 5.33 -13.19 -0.40 -0.054
25 SPY 467.25 3 Dec '21 21 466.00
467.50
C
P
0.124
0.110
770
7
6.17
5.05
11.22 21 Jan '22 70 465.00
468.00
C
P
0.143
0.146
1,561
40
12.84
12.36
25.20 (13.98) 5.60 -13.48 -0.42 -0.055
26 SPY 467.25 3 Dec '21 21 467.00
467.50
C
P
0.121
0.110
456
7
5.53
5.05
10.58 21 Jan '22 70 466.00
469.00
C
P
0.141
0.145
667
41
12.18
12.76
24.94 (14.36) 6.01 -13.36 -0.45 -0.055
27 SPY 467.25 3 Dec '21 21 467.00
468.00
C
P
0.121
0.109
456
195
5.53
5.24
10.77 21 Jan '22 70 466.00
469.00
C
P
0.141
0.145
667
41
12.18
12.76
24.94 (14.17) 5.70 -13.17 -0.43 -0.056
28 SPY 467.25 3 Dec '21 21 467.00
467.50
C
P
0.121
0.110
456
7
5.53
5.05
10.58 21 Jan '22 70 466.00
468.00
C
P
0.141
0.146
667
40
12.18
12.36
24.54 (13.96) 5.96 -13.46 -0.44 -0.056
29 SPY 467.25 3 Dec '21 21 467.00
467.50
C
P
0.121
0.110
456
7
5.53
5.05
10.58 21 Jan '22 70 465.00
469.00
C
P
0.143
0.145
1,561
41
12.84
12.76
25.60 (15.02) 6.02 -13.52 -0.45 -0.056
30 SPY 467.25 6 Dec '21 24 466.00
468.00
C
P
0.123
0.108
212
124
6.49
5.55
12.04 21 Jan '22 70 465.00
469.00
C
P
0.143
0.145
1,561
41
12.84
12.76
25.60 (13.56) 5.34 -12.56 -0.43 -0.057
31 SPY 467.25 3 Dec '21 21 467.00
468.00
C
P
0.121
0.109
456
195
5.53
5.24
10.77 21 Jan '22 70 465.00
469.00
C
P
0.143
0.145
1,561
41
12.84
12.76
25.60 (14.83) 5.73 -13.83 -0.41 -0.058
32 SPY 467.25 6 Dec '21 24 467.00
468.00
C
P
0.120
0.108
66
124
5.84
5.55
11.39 21 Jan '22 70 466.00
469.00
C
P
0.141
0.145
667
41
12.18
12.76
24.94 (13.55) 5.71 -12.55 -0.45 -0.058
33 SPY 467.25 3 Dec '21 21 467.00
467.50
C
P
0.121
0.110
456
7
5.53
5.05
10.58 21 Jan '22 70 465.00
468.00
C
P
0.143
0.146
1,561
40
12.84
12.36
25.20 (14.62) 5.96 -14.12 -0.42 -0.058
34 SPY 467.25 6 Dec '21 24 467.00
468.00
C
P
0.120
0.108
66
124
5.84
5.55
11.39 21 Jan '22 70 465.00
469.00
C
P
0.143
0.145
1,561
41
12.84
12.76
25.60 (14.21) 5.73 -13.21 -0.43 -0.060
35 SPY 467.25 1 Dec '21 19 466.00
468.00
C
P
0.118
0.102
329
473
5.62
4.71
10.33 21 Jan '22 70 465.00
469.00
C
P
0.143
0.145
1,561
41
12.84
12.76
25.60 (15.27) 4.64 -14.27 -0.33 -0.068
36 SPY 467.25 1 Dec '21 19 467.00
468.00
C
P
0.114
0.102
255
473
4.98
4.71
9.69 21 Jan '22 70 466.00
469.00
C
P
0.141
0.145
667
41
12.18
12.76
24.94 (15.25) 5.02 -14.25 -0.35 -0.070
37 SPY 467.25 1 Dec '21 19 467.00
468.00
C
P
0.114
0.102
255
473
4.98
4.71
9.69 21 Jan '22 70 465.00
469.00
C
P
0.143
0.145
1,561
41
12.84
12.76
25.60 (15.91) 5.05 -14.91 -0.34 -0.072
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.