# Long Strangles Screener — SPY > Screen SPY options for long strangles using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 19, 2026 (end of day). **Data is delayed**: the latest session is Nov 9, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes. Change them with query parameters: `page`, `sortby` (ivolsum, spreadratio), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%). | Stock | Stock Price | Call | IVol 1 | Price 1 | Volume 1 | Put | IVol 2 | Price 2 | Volume 2 | Premium | % of Stock | IVol Sum | |---|---|---|---|---|---|---|---|---|---|---|---|---| | SPY | 766.48 | [10-26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026C00767000) | 0.136 | 5.48 | 4,933 | [10-26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026P00768000) | 0.111 | 5.51 | 2,591 | 10.99 | 1.43 | 0.25 | | SPY | 766.48 | [10-26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026C00768000) | 0.133 | 4.89 | 2,780 | [10-26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026P00767000) | 0.114 | 5.09 | 2,999 | 9.98 | 1.30 | 0.25 | | SPY | 766.48 | [10-26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026C00768000) | 0.133 | 4.89 | 2,780 | [10-26 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026P00766000) | 0.117 | 4.71 | 1,130 | 9.60 | 1.25 | 0.25 | | SPY | 766.48 | [10-26 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026C00766000) | 0.138 | 6.10 | 608 | [10-26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026P00768000) | 0.111 | 5.51 | 2,591 | 11.61 | 1.52 | 0.25 | | SPY | 766.48 | [10-27 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027C00768000) | 0.135 | 5.37 | 449 | [10-27 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027P00767000) | 0.115 | 5.50 | 526 | 10.87 | 1.42 | 0.25 | | SPY | 766.48 | [10-27 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027C00767000) | 0.138 | 5.97 | 523 | [10-27 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027P00768000) | 0.113 | 5.91 | 688 | 11.88 | 1.55 | 0.25 | | SPY | 766.48 | [10-19 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019C00765000) | 0.125 | 1.68 | 47,793 | [10-19 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019P00766000) | 0.125 | 0.06 | 600,132 | 1.74 | 0.23 | 0.25 | | SPY | 766.48 | [10-19 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019C00765000) | 0.125 | 1.68 | 47,793 | [10-19 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019P00767000) | 0.125 | 0.36 | 821,091 | 2.04 | 0.27 | 0.25 | | SPY | 766.48 | [10-19 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019C00765000) | 0.125 | 1.68 | 47,793 | [10-19 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019P00768000) | 0.125 | 1.32 | 556,557 | 3.00 | 0.39 | 0.25 | | SPY | 766.48 | [10-19 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019C00766000) | 0.125 | 0.83 | 99,849 | [10-19 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019P00765000) | 0.125 | 0.04 | 516,900 | 0.87 | 0.11 | 0.25 | | SPY | 766.48 | [10-19 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019C00766000) | 0.125 | 0.83 | 99,849 | [10-19 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019P00767000) | 0.125 | 0.36 | 821,091 | 1.19 | 0.16 | 0.25 | | SPY | 766.48 | [10-19 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019C00766000) | 0.125 | 0.83 | 99,849 | [10-19 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019P00768000) | 0.125 | 1.32 | 556,557 | 2.15 | 0.28 | 0.25 | | SPY | 766.48 | [10-19 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019C00767000) | 0.125 | 0.14 | 370,008 | [10-19 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019P00765000) | 0.125 | 0.04 | 516,900 | 0.18 | 0.02 | 0.25 | | SPY | 766.48 | [10-19 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019C00767000) | 0.125 | 0.14 | 370,008 | [10-19 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019P00766000) | 0.125 | 0.06 | 600,132 | 0.20 | 0.03 | 0.25 | | SPY | 766.48 | [10-19 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019C00767000) | 0.125 | 0.14 | 370,008 | [10-19 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019P00768000) | 0.125 | 1.32 | 556,557 | 1.46 | 0.19 | 0.25 | | SPY | 766.48 | [10-19 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019C00768000) | 0.125 | 0.01 | 684,068 | [10-19 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019P00765000) | 0.125 | 0.04 | 516,900 | 0.05 | 0.01 | 0.25 | | SPY | 766.48 | [10-19 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019C00768000) | 0.125 | 0.01 | 684,068 | [10-19 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019P00766000) | 0.125 | 0.06 | 600,132 | 0.07 | 0.01 | 0.25 | | SPY | 766.48 | [10-19 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019C00768000) | 0.125 | 0.01 | 684,068 | [10-19 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261019P00767000) | 0.125 | 0.36 | 821,091 | 0.37 | 0.05 | 0.25 | | SPY | 766.48 | [10-20 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020C00765000) | 0.125 | 3.34 | 7,132 | [10-20 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020P00766000) | 0.125 | 1.78 | 48,111 | 5.12 | 0.67 | 0.25 | | SPY | 766.48 | [10-20 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020C00765000) | 0.125 | 3.34 | 7,132 | [10-20 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020P00767000) | 0.125 | 2.19 | 76,518 | 5.53 | 0.72 | 0.25 | | SPY | 766.48 | [10-20 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020C00765000) | 0.125 | 3.34 | 7,132 | [10-20 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020P00768000) | 0.125 | 2.68 | 59,506 | 6.02 | 0.79 | 0.25 | | SPY | 766.48 | [10-20 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020C00766000) | 0.125 | 2.68 | 22,662 | [10-20 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020P00765000) | 0.125 | 1.44 | 55,538 | 4.12 | 0.54 | 0.25 | | SPY | 766.48 | [10-20 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020C00766000) | 0.125 | 2.68 | 22,662 | [10-20 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020P00767000) | 0.125 | 2.19 | 76,518 | 4.87 | 0.64 | 0.25 | | SPY | 766.48 | [10-20 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020C00766000) | 0.125 | 2.68 | 22,662 | [10-20 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020P00768000) | 0.125 | 2.68 | 59,506 | 5.36 | 0.70 | 0.25 | | SPY | 766.48 | [10-20 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020C00767000) | 0.125 | 2.09 | 45,120 | [10-20 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020P00765000) | 0.125 | 1.44 | 55,538 | 3.53 | 0.46 | 0.25 | | SPY | 766.48 | [10-20 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020C00767000) | 0.125 | 2.09 | 45,120 | [10-20 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020P00766000) | 0.125 | 1.78 | 48,111 | 3.87 | 0.51 | 0.25 | | SPY | 766.48 | [10-20 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020C00767000) | 0.125 | 2.09 | 45,120 | [10-20 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020P00768000) | 0.125 | 2.68 | 59,506 | 4.77 | 0.62 | 0.25 | | SPY | 766.48 | [10-20 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020C00768000) | 0.125 | 1.58 | 64,861 | [10-20 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020P00765000) | 0.125 | 1.44 | 55,538 | 3.02 | 0.39 | 0.25 | | SPY | 766.48 | [10-20 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020C00768000) | 0.125 | 1.58 | 64,861 | [10-20 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020P00766000) | 0.125 | 1.78 | 48,111 | 3.36 | 0.44 | 0.25 | | SPY | 766.48 | [10-20 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020C00768000) | 0.125 | 1.58 | 64,861 | [10-20 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261020P00767000) | 0.125 | 2.19 | 76,518 | 3.77 | 0.49 | 0.25 | | SPY | 766.48 | [10-26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026C00768000) | 0.133 | 4.89 | 2,780 | [10-26 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026P00765000) | 0.119 | 4.36 | 1,680 | 9.25 | 1.21 | 0.25 | | SPY | 766.48 | [10-26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026C00767000) | 0.136 | 5.48 | 4,933 | [10-26 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026P00766000) | 0.117 | 4.71 | 1,130 | 10.19 | 1.33 | 0.25 | | SPY | 766.48 | [10-26 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026C00766000) | 0.138 | 6.10 | 608 | [10-26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026P00767000) | 0.114 | 5.09 | 2,999 | 11.19 | 1.46 | 0.25 | | SPY | 766.48 | [10-26 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026C00765000) | 0.141 | 6.72 | 761 | [10-26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026P00768000) | 0.111 | 5.51 | 2,591 | 12.23 | 1.60 | 0.25 | | SPY | 766.48 | [10-27 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027C00768000) | 0.135 | 5.37 | 449 | [10-27 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027P00766000) | 0.118 | 5.12 | 596 | 10.49 | 1.37 | 0.25 | | SPY | 766.48 | [10-27 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027C00766000) | 0.140 | 6.59 | 308 | [10-27 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027P00768000) | 0.113 | 5.91 | 688 | 12.50 | 1.63 | 0.25 | | SPY | 766.48 | [10-26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026C00767000) | 0.136 | 5.48 | 4,933 | [10-26 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026P00765000) | 0.119 | 4.36 | 1,680 | 9.84 | 1.28 | 0.26 | | SPY | 766.48 | [10-26 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026C00765000) | 0.141 | 6.72 | 761 | [10-26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026P00767000) | 0.114 | 5.09 | 2,999 | 11.81 | 1.54 | 0.26 | | SPY | 766.48 | [10-27 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027C00765000) | 0.143 | 7.20 | 65 | [10-27 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027P00768000) | 0.113 | 5.91 | 688 | 13.11 | 1.71 | 0.26 | | SPY | 766.48 | [10-27 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027C00768000) | 0.135 | 5.37 | 449 | [10-27 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027P00765000) | 0.121 | 4.77 | 496 | 10.14 | 1.32 | 0.26 | | SPY | 766.48 | [10-27 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027C00767000) | 0.138 | 5.97 | 523 | [10-27 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027P00766000) | 0.118 | 5.12 | 596 | 11.09 | 1.45 | 0.26 | | SPY | 766.48 | [10-27 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027C00766000) | 0.140 | 6.59 | 308 | [10-27 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027P00767000) | 0.115 | 5.50 | 526 | 12.09 | 1.58 | 0.26 | | SPY | 766.48 | [10-26 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026C00766000) | 0.138 | 6.10 | 608 | [10-26 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026P00765000) | 0.119 | 4.36 | 1,680 | 10.46 | 1.37 | 0.26 | | SPY | 766.48 | [10-26 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026C00765000) | 0.141 | 6.72 | 761 | [10-26 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261026P00766000) | 0.117 | 4.71 | 1,130 | 11.43 | 1.49 | 0.26 | | SPY | 766.48 | [10-27 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027C00765000) | 0.143 | 7.20 | 65 | [10-27 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027P00767000) | 0.115 | 5.50 | 526 | 12.70 | 1.66 | 0.26 | | SPY | 766.48 | [10-27 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027C00767000) | 0.138 | 5.97 | 523 | [10-27 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027P00765000) | 0.121 | 4.77 | 496 | 10.74 | 1.40 | 0.26 | | SPY | 766.48 | [10-27 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027C00765000) | 0.143 | 7.20 | 65 | [10-27 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027P00766000) | 0.118 | 5.12 | 596 | 12.32 | 1.61 | 0.26 | | SPY | 766.48 | [10-27 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027C00766000) | 0.140 | 6.59 | 308 | [10-27 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261027P00765000) | 0.121 | 4.77 | 496 | 11.36 | 1.48 | 0.26 | | SPY | 766.48 | [10-28 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028C00767000) | 0.148 | 6.85 | 461 | [10-28 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028P00768000) | 0.123 | 6.70 | 366 | 13.55 | 1.77 | 0.27 | | SPY | 766.48 | [10-28 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028C00768000) | 0.146 | 6.27 | 314 | [10-28 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028P00767000) | 0.125 | 6.30 | 1,430 | 12.57 | 1.64 | 0.27 | | SPY | 766.48 | [10-28 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028C00768000) | 0.146 | 6.27 | 314 | [10-28 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028P00766000) | 0.128 | 5.91 | 1,825 | 12.18 | 1.59 | 0.27 | | SPY | 766.48 | [10-28 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028C00766000) | 0.151 | 7.48 | 124 | [10-28 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028P00768000) | 0.123 | 6.70 | 366 | 14.18 | 1.85 | 0.27 | | SPY | 766.48 | [10-21 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261021C00768000) | 0.147 | 2.62 | 10,902 | [10-21 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261021P00767000) | 0.128 | 3.18 | 10,713 | 5.80 | 0.76 | 0.28 | | SPY | 766.48 | [10-28 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028C00767000) | 0.148 | 6.85 | 461 | [10-28 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028P00766000) | 0.128 | 5.91 | 1,825 | 12.76 | 1.67 | 0.28 | | SPY | 766.48 | [10-28 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028C00765000) | 0.153 | 8.09 | 219 | [10-28 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028P00768000) | 0.123 | 6.70 | 366 | 14.79 | 1.93 | 0.28 | | SPY | 766.48 | [10-28 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028C00768000) | 0.146 | 6.27 | 314 | [10-28 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028P00765000) | 0.131 | 5.56 | 438 | 11.83 | 1.54 | 0.28 | | SPY | 766.48 | [10-28 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028C00766000) | 0.151 | 7.48 | 124 | [10-28 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028P00767000) | 0.125 | 6.30 | 1,430 | 13.78 | 1.80 | 0.28 | | SPY | 766.48 | [11-30 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130C00767000) | 0.155 | 16.00 | 100 | [11-30 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130P00768000) | 0.121 | 13.17 | 89 | 29.17 | 3.81 | 0.28 | | SPY | 766.48 | [11-30 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130C00768000) | 0.154 | 15.42 | 78 | [11-30 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130P00767000) | 0.122 | 12.80 | 105 | 28.22 | 3.68 | 0.28 | | SPY | 766.48 | [10-21 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261021C00767000) | 0.151 | 3.17 | 6,489 | [10-21 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261021P00768000) | 0.126 | 3.68 | 11,605 | 6.85 | 0.89 | 0.28 | | SPY | 766.48 | [11-30 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130C00768000) | 0.154 | 15.42 | 78 | [11-30 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130P00766000) | 0.124 | 12.44 | 106 | 27.86 | 3.64 | 0.28 | | SPY | 766.48 | [11-30 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130C00766000) | 0.157 | 16.65 | 42 | [11-30 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130P00768000) | 0.121 | 13.17 | 89 | 29.82 | 3.89 | 0.28 | | SPY | 766.48 | [10-28 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028C00767000) | 0.148 | 6.85 | 461 | [10-28 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028P00765000) | 0.131 | 5.56 | 438 | 12.41 | 1.62 | 0.28 | | SPY | 766.48 | [10-28 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028C00765000) | 0.153 | 8.09 | 219 | [10-28 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028P00767000) | 0.125 | 6.30 | 1,430 | 14.39 | 1.88 | 0.28 | | SPY | 766.48 | [11-30 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130C00767000) | 0.155 | 16.00 | 100 | [11-30 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130P00766000) | 0.124 | 12.44 | 106 | 28.44 | 3.71 | 0.28 | | SPY | 766.48 | [11-30 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130C00768000) | 0.154 | 15.42 | 78 | [11-30 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130P00765000) | 0.125 | 12.09 | 284 | 27.51 | 3.59 | 0.28 | | SPY | 766.48 | [11-30 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130C00766000) | 0.157 | 16.65 | 42 | [11-30 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130P00767000) | 0.122 | 12.80 | 105 | 29.45 | 3.84 | 0.28 | | SPY | 766.48 | [11-30 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130C00765000) | 0.159 | 17.32 | 379 | [11-30 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130P00768000) | 0.121 | 13.17 | 89 | 30.49 | 3.98 | 0.28 | | SPY | 766.48 | [10-21 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261021C00768000) | 0.147 | 2.62 | 10,902 | [10-21 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261021P00766000) | 0.133 | 2.77 | 15,439 | 5.39 | 0.70 | 0.28 | | SPY | 766.48 | [10-29 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261029C00768000) | 0.150 | 6.88 | 205 | [10-29 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261029P00767000) | 0.130 | 6.83 | 166 | 13.71 | 1.79 | 0.28 | | SPY | 766.48 | [10-29 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261029C00767000) | 0.153 | 7.48 | 126 | [10-29 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261029P00768000) | 0.127 | 7.24 | 198 | 14.72 | 1.92 | 0.28 | | SPY | 766.48 | [11-27 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261127C00767000) | 0.158 | 15.61 | 144 | [11-27 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261127P00768000) | 0.123 | 12.89 | 48 | 28.50 | 3.72 | 0.28 | | SPY | 766.48 | [11-27 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261127C00768000) | 0.156 | 15.03 | 127 | [11-27 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261127P00767000) | 0.124 | 12.52 | 111 | 27.55 | 3.59 | 0.28 | | SPY | 766.48 | [11-30 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130C00767000) | 0.155 | 16.00 | 100 | [11-30 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130P00765000) | 0.125 | 12.09 | 284 | 28.09 | 3.67 | 0.28 | | SPY | 766.48 | [10-22 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261022C00767000) | 0.153 | 3.99 | 3,325 | [10-22 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261022P00768000) | 0.128 | 4.36 | 2,530 | 8.35 | 1.09 | 0.28 | | SPY | 766.48 | [11-30 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130C00765000) | 0.159 | 17.32 | 379 | [11-30 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130P00767000) | 0.122 | 12.80 | 105 | 30.12 | 3.93 | 0.28 | | SPY | 766.48 | [10-28 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028C00765000) | 0.153 | 8.09 | 219 | [10-28 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028P00766000) | 0.128 | 5.91 | 1,825 | 14.00 | 1.83 | 0.28 | | SPY | 766.48 | [10-22 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261022C00768000) | 0.150 | 3.43 | 5,528 | [10-22 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261022P00767000) | 0.132 | 3.93 | 4,592 | 7.36 | 0.96 | 0.28 | | SPY | 766.48 | [10-21 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261021C00766000) | 0.156 | 3.76 | 3,685 | [10-21 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261021P00768000) | 0.126 | 3.68 | 11,605 | 7.44 | 0.97 | 0.28 | | SPY | 766.48 | [10-28 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028C00766000) | 0.151 | 7.48 | 124 | [10-28 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261028P00765000) | 0.131 | 5.56 | 438 | 13.04 | 1.70 | 0.28 | | SPY | 766.48 | [11-27 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261127C00768000) | 0.156 | 15.03 | 127 | [11-27 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261127P00766000) | 0.125 | 12.16 | 102 | 27.19 | 3.55 | 0.28 | | SPY | 766.48 | [11-27 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261127C00766000) | 0.159 | 16.25 | 26 | [11-27 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261127P00768000) | 0.123 | 12.89 | 48 | 29.14 | 3.80 | 0.28 | | SPY | 766.48 | [11-30 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130C00766000) | 0.157 | 16.65 | 42 | [11-30 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130P00765000) | 0.125 | 12.09 | 284 | 28.74 | 3.75 | 0.28 | | SPY | 766.48 | [10-29 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261029C00768000) | 0.150 | 6.88 | 205 | [10-29 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261029P00766000) | 0.132 | 6.45 | 225 | 13.33 | 1.74 | 0.28 | | SPY | 766.48 | [11-30 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130C00765000) | 0.159 | 17.32 | 379 | [11-30 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261130P00766000) | 0.124 | 12.44 | 106 | 29.76 | 3.88 | 0.28 | | SPY | 766.48 | [10-29 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261029C00766000) | 0.155 | 8.10 | 22 | [10-29 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261029P00768000) | 0.127 | 7.24 | 198 | 15.34 | 2.00 | 0.28 | | SPY | 766.48 | [11-13 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261113C00768000) | 0.156 | 11.78 | 503 | [11-13 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261113P00767000) | 0.127 | 10.41 | 214 | 22.19 | 2.90 | 0.28 | | SPY | 766.48 | [11-13 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261113C00767000) | 0.158 | 12.41 | 194 | [11-13 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261113P00768000) | 0.126 | 10.79 | 652 | 23.20 | 3.03 | 0.28 | | SPY | 766.48 | [11-27 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261127C00767000) | 0.158 | 15.61 | 144 | [11-27 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261127P00766000) | 0.125 | 12.16 | 102 | 27.77 | 3.62 | 0.28 | | SPY | 766.48 | [11-27 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261127C00768000) | 0.156 | 15.03 | 127 | [11-27 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261127P00765000) | 0.127 | 11.81 | 99 | 26.84 | 3.50 | 0.28 | | SPY | 766.48 | [11-27 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261127C00766000) | 0.159 | 16.25 | 26 | [11-27 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261127P00767000) | 0.124 | 12.52 | 111 | 28.77 | 3.75 | 0.28 | | SPY | 766.48 | [11-27 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261127C00765000) | 0.161 | 16.91 | 117 | [11-27 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261127P00768000) | 0.123 | 12.89 | 48 | 29.80 | 3.89 | 0.28 | | SPY | 766.48 | [10-21 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261021C00767000) | 0.151 | 3.17 | 6,489 | [10-21 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261021P00766000) | 0.133 | 2.77 | 15,439 | 5.94 | 0.78 | 0.28 | | SPY | 766.48 | [10-21 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261021C00766000) | 0.156 | 3.76 | 3,685 | [10-21 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261021P00767000) | 0.128 | 3.18 | 10,713 | 6.94 | 0.91 | 0.28 | | SPY | 766.48 | [11-20 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261120C00768000) | 0.157 | 13.61 | 2,001 | [11-20 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261120P00767000) | 0.127 | 11.66 | 1,090 | 25.27 | 3.30 | 0.28 | | SPY | 766.48 | [10-21 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261021C00768000) | 0.147 | 2.62 | 10,902 | [10-21 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261021P00765000) | 0.137 | 2.42 | 11,405 | 5.04 | 0.66 | 0.28 | | SPY | 766.48 | [11-20 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261120C00767000) | 0.159 | 14.24 | 494 | [11-20 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261120P00768000) | 0.125 | 12.04 | 1,014 | 26.28 | 3.43 | 0.28 | | SPY | 766.48 | [11-27 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261127C00767000) | 0.158 | 15.61 | 144 | [11-27 765.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261127P00765000) | 0.127 | 11.81 | 99 | 27.42 | 3.58 | 0.29 | | SPY | 766.48 | [11-13 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261113C00768000) | 0.156 | 11.78 | 503 | [11-13 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261113P00766000) | 0.129 | 10.04 | 204 | 21.82 | 2.85 | 0.29 | | SPY | 766.48 | [11-13 766.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261113C00766000) | 0.159 | 12.98 | 300 | [11-13 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPY%20%20%20261113P00768000) | 0.126 | 10.79 | 652 | 23.77 | 3.10 | 0.29 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/SPY.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/SPY.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/SPY.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/SPY.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/SPY.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/SPY.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/SPY.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/SPY.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/SPY.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/SPY.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/SPY.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/SPY.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/SPY.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/SPY.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/SPY.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt