Bear Call Options for SPX


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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 September 24, 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
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Credit	Spread	Spread Ratio	Net IVol

1	SPX	5732.93	20 Dec '24	87	5735.00	0.158	183.90	1	5730.00	0.161	189.60	4	-5.70	5.00	-7.14	0.00
2	SPX	5732.93	27 Sep '24	3	5730.00	0.111	24.90	1,165	5725.00	0.114	27.70	1,416	-2.80	5.00	2.27	0.00
3	SPX	5732.93	18 Oct '24	24	5735.00	0.128	74.90	26	5730.00	0.131	78.50	97	-3.60	5.00	3.57	0.00
4	SPX	5732.93	20 Dec '24	87	5735.00	0.158	183.90	1	5730.00	0.161	188.80	5	-4.90	5.00	50.00	0.00
5	SPX	5732.93	18 Oct '24	24	5740.00	0.127	71.80	10	5735.00	0.129	75.30	77	-3.50	5.00	3.33	0.00
6	SPX	5732.93	18 Oct '24	24	5725.00	0.130	81.50	326	5720.00	0.133	85.00	52	-3.50	5.00	3.33	0.00
7	SPX	5732.93	18 Oct '24	24	5730.00	0.129	78.30	87	5725.00	0.132	81.70	166	-3.40	5.00	3.12	0.00
8	SPX	5732.93	26 Sep '24	2	5725.00	0.103	21.80	634	5720.00	0.105	24.90	885	-3.10	5.00	2.63	0.00
9	SPX	5732.93	21 Feb '25	150	5725.00	0.159	262.90	2	5720.00	0.161	267.50	2	-4.60	5.00	12.50	0.00
10	SPX	5732.93	21 Mar '25	178	5730.00	0.157	289.10	8	5725.00	0.159	293.70	1	-4.60	5.00	12.50	0.00
11	SPX	5732.93	21 Feb '25	150	5730.00	0.158	259.60	70	5725.00	0.161	264.00	0	-4.40	5.00	8.33	0.00
12	SPX	5732.93	30 Sep '24	6	5730.00	0.097	30.10	316	5725.00	0.099	33.00	1,955	-2.90	5.00	2.38	0.00
13	SPX	5732.93	30 Sep '24	6	5740.00	0.093	24.20	568	5735.00	0.095	26.80	450	-2.60	5.00	2.08	0.00
14	SPX	5732.93	26 Sep '24	2	5730.00	0.101	18.70	1,037	5725.00	0.103	21.50	634	-2.80	5.00	2.27	0.00
15	SPX	5732.93	27 Sep '24	3	5725.00	0.114	28.00	1,416	5720.00	0.116	31.00	817	-3.00	5.00	2.50	0.00
16	SPX	5732.93	2 Oct '24	8	5725.00	0.107	40.80	90	5720.00	0.109	43.60	17	-2.80	5.00	2.27	0.00
17	SPX	5732.93	3 Oct '24	9	5725.00	0.112	44.50	76	5720.00	0.113	47.30	26	-2.80	5.00	2.27	0.00
18	SPX	5732.93	30 Sep '24	6	5735.00	0.095	27.10	450	5730.00	0.097	29.80	316	-2.70	5.00	2.17	0.00
19	SPX	5732.93	1 Oct '24	7	5730.00	0.103	34.30	415	5725.00	0.104	37.00	251	-2.70	5.00	2.17	0.00
20	SPX	5732.93	30 Sep '24	6	5725.00	0.099	33.40	1,955	5720.00	0.101	36.30	504	-2.90	5.00	2.38	0.00
21	SPX	5732.93	1 Oct '24	7	5725.00	0.104	37.40	251	5720.00	0.106	40.20	197	-2.80	5.00	2.27	0.00
22	SPX	5732.93	15 Nov '24	52	5740.00	0.157	135.70	10	5735.00	0.159	138.80	12	-3.10	5.00	2.63	0.00
23	SPX	5732.93	15 Nov '24	52	5730.00	0.159	142.40	14	5725.00	0.161	144.30	56	-1.90	5.00	1.61	0.00
24	SPX	5732.93	15 Nov '24	52	5730.00	0.159	142.40	14	5725.00	0.160	145.20	11	-2.80	5.00	2.27	0.00
25	SPX	5732.93	15 Nov '24	52	5735.00	0.158	139.20	0	5730.00	0.160	142.00	34	-2.80	5.00	2.27	0.00
26	SPX	5732.93	3 Oct '24	9	5730.00	0.110	41.40	178	5725.00	0.112	44.00	76	-2.60	5.00	2.08	0.00
27	SPX	5732.93	4 Oct '24	10	5730.00	0.127	50.00	160	5725.00	0.129	52.70	266	-2.70	5.00	2.17	0.00
28	SPX	5732.93	18 Oct '24	24	5735.00	0.128	74.90	26	5730.00	0.129	77.40	87	-2.50	5.00	2.00	0.00
29	SPX	5732.93	11 Oct '24	17	5730.00	0.131	66.60	513	5725.00	0.132	69.30	819	-2.70	5.00	2.17	0.00
30	SPX	5732.93	4 Oct '24	10	5725.00	0.129	53.10	266	5720.00	0.130	55.80	564	-2.70	5.00	2.17	0.00
31	SPX	5732.93	2 Oct '24	8	5730.00	0.106	37.70	23	5725.00	0.107	40.30	90	-2.60	5.00	2.08	0.00
32	SPX	5732.93	20 Dec '24	87	5725.00	0.161	193.10	72	5720.00	0.163	196.30	14	-3.20	5.00	2.78	0.00
33	SPX	5732.93	18 Oct '24	24	5735.00	0.129	75.80	77	5730.00	0.131	78.50	97	-2.70	5.00	2.17	0.00
34	SPX	5732.93	18 Oct '24	24	5725.00	0.132	82.20	166	5720.00	0.133	85.00	52	-2.80	5.00	2.27	0.00
35	SPX	5732.93	20 Dec '24	87	5735.00	0.160	186.50	2	5730.00	0.161	189.60	4	-3.10	5.00	2.63	0.00
36	SPX	5732.93	18 Oct '24	24	5725.00	0.130	81.50	326	5720.00	0.131	83.80	249	-2.30	5.00	1.85	0.00
37	SPX	5732.93	17 Jan '25	115	5725.00	0.162	227.60	0	5720.00	0.163	230.60	1	-3.00	5.00	2.50	0.00
38	SPX	5732.93	11 Oct '24	17	5725.00	0.132	69.80	819	5720.00	0.133	72.50	19	-2.70	5.00	2.17	0.00
39	SPX	5732.93	18 Oct '24	24	5740.00	0.128	72.70	8	5735.00	0.129	75.30	77	-2.60	5.00	2.08	0.00
40	SPX	5732.93	25 Oct '24	31	5730.00	0.135	92.50	21	5725.00	0.136	95.20	15	-2.70	5.00	2.17	0.00
41	SPX	5732.93	20 Dec '24	87	5730.00	0.161	189.80	5	5725.00	0.162	192.90	23	-3.10	5.00	2.63	0.00
42	SPX	5732.93	17 Jan '25	115	5730.00	0.161	224.50	0	5725.00	0.163	227.20	0	-2.70	5.00	2.17	0.00
43	SPX	5732.93	18 Oct '24	24	5740.00	0.127	71.80	10	5735.00	0.128	74.20	26	-2.40	5.00	1.92	0.00
44	SPX	5732.93	18 Oct '24	24	5730.00	0.131	79.00	97	5725.00	0.132	81.70	166	-2.70	5.00	2.17	0.00
45	SPX	5732.93	25 Oct '24	31	5725.00	0.136	95.80	15	5720.00	0.137	98.50	6	-2.70	5.00	2.17	0.00
46	SPX	5732.93	31 Oct '24	37	5730.00	0.135	101.70	25	5725.00	0.136	104.50	133	-2.80	5.00	2.27	0.00
47	SPX	5732.93	31 Oct '24	37	5735.00	0.134	98.50	22	5730.00	0.135	101.20	25	-2.70	5.00	2.17	0.00
48	SPX	5732.93	18 Oct '24	24	5730.00	0.129	78.30	87	5725.00	0.130	80.50	326	-2.20	5.00	1.79	0.00
49	SPX	5732.93	15 Nov '24	52	5740.00	0.157	135.70	10	5735.00	0.158	137.90	0	-2.20	5.00	1.79	0.00
50	SPX	5732.93	31 Oct '24	37	5740.00	0.133	95.30	24	5735.00	0.134	97.90	22	-2.60	5.00	2.08	0.00
51	SPX	5732.93	31 Oct '24	37	5725.00	0.136	105.00	133	5720.00	0.137	107.80	2	-2.80	5.00	2.27	0.00
52	SPX	5732.93	15 Nov '24	52	5730.00	0.160	142.50	34	5725.00	0.161	144.30	56	-1.80	5.00	1.56	0.00
53	SPX	5732.93	15 Nov '24	52	5725.00	0.160	145.80	11	5720.00	0.161	148.50	3	-2.70	5.00	2.17	0.00
54	SPX	5732.93	31 Dec '24	98	5735.00	0.158	198.00	1	5730.00	0.159	200.30	12	-2.30	5.00	1.85	0.00
55	SPX	5732.93	15 Nov '24	52	5740.00	0.158	136.10	14	5735.00	0.159	138.80	12	-2.70	5.00	2.17	0.00
56	SPX	5732.93	15 Nov '24	52	5730.00	0.160	142.50	34	5725.00	0.160	145.20	11	-2.70	5.00	2.17	0.00
57	SPX	5732.93	15 Nov '24	52	5735.00	0.159	139.30	12	5730.00	0.160	142.00	34	-2.70	5.00	2.17	0.00
58	SPX	5732.93	15 Nov '24	52	5735.00	0.158	139.20	0	5730.00	0.159	141.10	14	-1.90	5.00	1.61	0.00
59	SPX	5732.93	15 Nov '24	52	5725.00	0.161	145.60	56	5720.00	0.161	148.50	3	-2.90	5.00	2.38	0.00
60	SPX	5732.93	20 Dec '24	87	5725.00	0.162	193.50	23	5720.00	0.163	196.30	14	-2.80	5.00	2.27	0.00
61	SPX	5732.93	29 Nov '24	66	5730.00	0.159	161.30	1	5725.00	0.160	163.90	2	-2.60	5.00	2.08	0.00
62	SPX	5732.93	29 Nov '24	66	5740.00	0.157	154.80	2	5735.00	0.158	157.30	1	-2.50	5.00	2.00	0.00
63	SPX	5732.93	29 Nov '24	66	5725.00	0.160	164.60	2	5720.00	0.161	167.20	5	-2.60	5.00	2.08	0.00
64	SPX	5732.93	29 Nov '24	66	5735.00	0.158	158.10	1	5730.00	0.159	160.60	1	-2.50	5.00	2.00	0.00
65	SPX	5732.93	31 Dec '24	98	5725.00	0.160	204.50	21	5720.00	0.160	207.00	2	-2.50	5.00	2.00	0.00
66	SPX	5732.93	17 Jan '25	115	5725.00	0.162	227.60	0	5720.00	0.163	229.50	0	-1.90	5.00	1.61	0.00
67	SPX	5732.93	20 Dec '24	87	5740.00	0.159	183.20	19	5735.00	0.160	185.50	2	-2.30	5.00	1.85	0.00
68	SPX	5732.93	20 Dec '24	87	5725.00	0.161	193.10	72	5720.00	0.162	195.50	4	-2.40	5.00	1.92	0.00
69	SPX	5732.93	20 Dec '24	87	5735.00	0.160	186.50	2	5730.00	0.161	188.80	5	-2.30	5.00	1.85	0.00
70	SPX	5732.93	20 Dec '24	87	5730.00	0.161	189.80	5	5725.00	0.161	192.10	72	-2.30	5.00	1.85	0.00
71	SPX	5732.93	17 Jan '25	115	5725.00	0.163	228.00	0	5720.00	0.163	230.60	1	-2.60	5.00	2.08	0.00
72	SPX	5732.93	20 Dec '24	87	5730.00	0.161	190.10	4	5725.00	0.162	192.90	23	-2.80	5.00	2.27	0.00
73	SPX	5732.93	31 Dec '24	98	5730.00	0.159	201.20	12	5725.00	0.160	203.60	21	-2.40	5.00	1.92	0.00
74	SPX	5732.93	17 Jan '25	115	5730.00	0.162	224.70	0	5725.00	0.163	227.20	0	-2.50	5.00	2.00	0.00
75	SPX	5732.93	31 Jan '25	129	5730.00	0.162	241.10	0	5725.00	0.163	243.50	0	-2.40	5.00	1.92	0.00
76	SPX	5732.93	31 Jan '25	129	5725.00	0.163	244.50	0	5720.00	0.163	246.90	1	-2.40	5.00	1.92	0.00
77	SPX	5732.93	17 Jan '25	115	5730.00	0.161	224.50	0	5725.00	0.162	226.20	0	-1.70	5.00	1.52	0.00
78	SPX	5732.93	21 Feb '25	150	5725.00	0.161	265.80	0	5720.00	0.161	267.50	2	-1.70	5.00	1.52	0.00
79	SPX	5732.93	21 Feb '25	150	5730.00	0.160	262.40	8	5725.00	0.161	264.00	0	-1.60	5.00	1.47	0.00
80	SPX	5732.93	28 Feb '25	157	5730.00	0.160	270.30	0	5725.00	0.161	272.60	0	-2.30	5.00	1.85	0.00
81	SPX	5732.93	31 Dec '24	98	5740.00	0.158	194.50	12	5735.00	0.158	197.00	1	-2.50	5.00	2.00	0.00
82	SPX	5732.93	21 Feb '25	150	5730.00	0.158	259.60	70	5725.00	0.159	261.90	2	-2.30	5.00	1.85	0.00
83	SPX	5732.93	31 Mar '25	188	5730.00	0.157	300.80	0	5725.00	0.158	303.00	0	-2.20	5.00	1.79	0.00
84	SPX	5732.93	31 Mar '25	188	5725.00	0.158	304.20	0	5720.00	0.158	306.40	8	-2.20	5.00	1.79	0.00
85	SPX	5732.93	15 Nov '24	52	5740.00	0.158	136.10	14	5735.00	0.158	137.90	0	-1.80	5.00	1.56	0.00
86	SPX	5732.93	20 Dec '24	87	5725.00	0.162	193.50	23	5720.00	0.162	195.50	4	-2.00	5.00	1.67	0.00
87	SPX	5732.93	15 Nov '24	52	5735.00	0.159	139.30	12	5730.00	0.159	141.10	14	-1.80	5.00	1.56	0.00
88	SPX	5732.93	15 Nov '24	52	5725.00	0.160	145.80	11	5720.00	0.161	147.60	31	-1.80	5.00	1.56	0.00
89	SPX	5732.93	20 Dec '24	87	5730.00	0.161	190.10	4	5725.00	0.161	192.10	72	-2.00	5.00	1.67	0.00
90	SPX	5732.93	20 Dec '24	87	5740.00	0.160	183.60	0	5735.00	0.160	185.50	2	-1.90	5.00	1.61	0.00
91	SPX	5732.93	17 Jan '25	115	5725.00	0.163	228.00	0	5720.00	0.163	229.50	0	-1.50	5.00	1.43	0.00
92	SPX	5732.93	15 Nov '24	52	5725.00	0.161	145.60	56	5720.00	0.161	147.60	31	-2.00	5.00	1.67	0.00
93	SPX	5732.93	17 Jan '25	115	5730.00	0.162	224.70	0	5725.00	0.162	226.20	0	-1.50	5.00	1.43	0.00
94	SPX	5732.93	18 Oct '24	24	5735.00	0.129	75.80	77	5730.00	0.129	77.40	87	-1.60	5.00	1.47	-0.00
95	SPX	5732.93	18 Oct '24	24	5725.00	0.132	82.20	166	5720.00	0.131	83.80	249	-1.60	5.00	1.47	-0.00
96	SPX	5732.93	18 Oct '24	24	5730.00	0.131	79.00	97	5725.00	0.130	80.50	326	-1.50	5.00	1.43	-0.00
97	SPX	5732.93	18 Oct '24	24	5740.00	0.128	72.70	8	5735.00	0.128	74.20	26	-1.50	5.00	1.43	-0.00
98	SPX	5732.93	20 Dec '24	87	5740.00	0.159	183.20	19	5735.00	0.158	183.30	1	-0.10	5.00	1.02	-0.00

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

portfolio manager the most volatile stocks options straddle open interest percentage change stock market trading leverage stock market options trading risk stock symbol look up stock options strategy what is a strike price in options options pricing historical option price quotes stock volume and open interest vertical spreads what is a strike price stock option probability calculator investment portfolio analysis call spreads

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.

Option Spread Screener Report Date: 09-24 09-23 09-20 09-19 09-18 09-17

Option Spread Screener Report Date: