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

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 12, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 SPG 144.81 19 Apr '24 7 140.00 0.325 5.80 7 135.00 0.443 9.90 1 -4.10 5.00 5.56 0.12
2 SPG 144.81 17 May '24 35 140.00 0.323 8.60 0 135.00 0.411 12.00 0 -3.40 5.00 3.12 0.09
3 SPG 144.81 19 Apr '24 7 135.00 0.443 10.80 1 130.00 0.519 14.60 0 -3.80 5.00 4.17 0.08
4 SPG 144.81 19 Apr '24 7 145.00 0.283 2.25 31 140.00 0.325 5.50 7 -3.25 5.00 2.86 0.04
5 SPG 144.81 18 Oct '24 189 145.00 0.242 11.30 0 140.00 0.264 13.50 0 -2.20 5.00 1.79 0.02
6 SPG 144.81 19 Jul '24 98 135.00 0.275 14.50 0 130.00 0.295 17.60 0 -3.10 5.00 2.63 0.02
7 SPG 144.81 21 Jun '24 70 135.00 0.294 13.60 10 130.00 0.312 17.10 2 -3.50 5.00 3.33 0.02
8 SPG 144.81 17 May '24 35 145.00 0.305 5.50 4 140.00 0.323 8.30 0 -2.80 5.00 2.27 0.02
9 SPG 144.81 21 Jun '24 70 140.00 0.276 10.10 0 135.00 0.294 13.00 10 -2.90 5.00 2.38 0.02
10 SPG 144.81 19 Apr '24 7 150.00 0.268 0.55 41 145.00 0.283 2.10 31 -1.55 5.00 1.45 0.02
11 SPG 144.81 17 May '24 35 150.00 0.289 3.20 65 145.00 0.305 5.30 4 -2.10 5.00 1.72 0.02
12 SPG 144.81 17 Jan '25 280 140.00 0.224 18.30 1 135.00 0.238 18.80 2 -0.50 5.00 1.11 0.01
13 SPG 144.81 21 Jun '24 70 150.00 0.249 4.60 4 145.00 0.263 6.50 1 -1.90 5.00 1.61 0.01
14 SPG 144.81 19 Jul '24 98 140.00 0.262 10.90 0 135.00 0.275 13.80 0 -2.90 5.00 2.38 0.01
15 SPG 144.81 21 Jun '24 70 145.00 0.263 6.90 1 140.00 0.276 9.50 0 -2.60 5.00 2.08 0.01
16 SPG 144.81 19 Jul '24 98 145.00 0.250 7.80 0 140.00 0.262 10.40 0 -2.60 5.00 2.08 0.01
17 SPG 144.81 16 Aug '24 126 140.00 0.267 12.20 1 135.00 0.277 15.00 0 -2.80 5.00 2.27 0.01
18 SPG 144.81 16 Aug '24 126 135.00 0.277 15.70 0 130.00 0.285 18.70 1 -3.00 5.00 2.50 0.01
19 SPG 144.81 15 Nov '24 217 135.00 0.249 18.40 2 130.00 0.255 20.90 0 -2.50 5.00 2.00 0.01
20 SPG 144.81 16 Aug '24 126 145.00 0.261 9.30 0 140.00 0.267 11.80 1 -2.50 5.00 2.00 0.01
21 SPG 144.81 15 Nov '24 217 145.00 0.246 14.00 0 140.00 0.251 14.60 2 -0.60 5.00 1.14 0.01
22 SPG 144.81 18 Oct '24 189 135.00 0.247 17.20 0 130.00 0.252 20.00 0 -2.80 5.00 2.27 0.01
23 SPG 144.81 16 Aug '24 126 150.00 0.256 7.00 0 145.00 0.261 9.10 0 -2.10 5.00 1.72 0.01
24 SPG 144.81 19 Jul '24 98 150.00 0.246 5.50 35 145.00 0.250 7.50 0 -2.00 5.00 1.67 0.00
25 SPG 144.81 18 Oct '24 189 150.00 0.238 8.80 0 145.00 0.242 10.60 0 -1.80 5.00 1.56 0.00
26 SPG 144.81 15 Nov '24 217 150.00 0.244 10.00 0 145.00 0.246 11.90 0 -1.90 5.00 1.61 0.00
27 SPG 144.81 16 Jan '26 644 140.00 0.229 23.10 0 135.00 0.229 23.50 0 -0.40 5.00 1.09  0
28 SPG 144.81 19 Dec '25 616 145.00 0.229 19.90 0 140.00 0.229 20.40 0 -0.50 5.00 1.11  0
29 SPG 144.81 17 Jan '25 280 145.00 0.226 13.60 1 140.00 0.224 15.80 1 -2.20 5.00 1.79 -0.00
30 SPG 144.81 15 Nov '24 217 140.00 0.251 15.10 2 135.00 0.249 17.40 2 -2.30 5.00 1.85 -0.00
31 SPG 144.81 20 Jun '25 434 145.00 0.173 16.90 0 140.00 0.164 18.60 0 -1.70 5.00 1.52 -0.01
32 SPG 144.81 20 Jun '25 434 150.00 0.185 14.60 0 145.00 0.173 16.00 0 -1.40 5.00 1.39 -0.01
33 SPG 144.81 17 Jan '25 280 150.00 0.241 12.90 1 145.00 0.226 13.10 1 -0.20 5.00 1.04 -0.02
34 SPG 144.81 18 Oct '24 189 140.00 0.264 15.40 0 135.00 0.247 16.40 0 -1.00 5.00 1.25 -0.02
35 SPG 144.81 17 Jan '25 280 135.00 0.238 20.70 2 130.00 0.217 22.00 1 -1.30 5.00 1.35 -0.02
36 SPG 144.81 20 Jun '25 434 140.00 0.164 19.50 0 135.00 0.140 21.30 0 -1.80 5.00 1.56 -0.02
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.