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 3, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 SPG 149.75 20 Jun '25 443 145.00 0.145 19.60 0 150.00 0.168 16.00 1 3.60 5.00 1.39 0.02
2 SPG 149.75 20 Jun '25 443 155.00 0.171 14.80 0 160.00 0.180 11.60 30 3.20 5.00 1.56 0.01
3 SPG 149.75 19 Apr '24 16 155.00 0.221 1.00 48 160.00 0.228 0.20 15 0.80 5.00 6.25 0.01
4 SPG 149.75 21 Jun '24 79 140.00 0.257 13.80 0 145.00 0.262 9.80 19 4.00 5.00 1.25 0.00
5 SPG 149.75 17 Jan '25 289 150.00 0.211 14.00 0 155.00 0.214 10.60 0 3.40 5.00 1.47 0.00
6 SPG 149.75 15 Nov '24 226 145.00 0.237 15.40 0 150.00 0.239 12.20 20 3.20 5.00 1.56 0.00
7 SPG 149.75 20 Jun '25 443 150.00 0.168 17.20 1 155.00 0.171 14.20 0 3.00 5.00 1.67 0.00
8 SPG 149.75 17 Jan '25 289 145.00 0.211 17.00 0 150.00 0.211 13.50 0 3.50 5.00 1.43 0.00
9 SPG 149.75 21 Jun '24 79 155.00 0.241 4.80 4 160.00 0.242 2.85 4 1.95 5.00 2.56 0.00
10 SPG 149.75 19 Dec '25 625 145.00 0.226 24.00 0 150.00 0.226 18.90 0 5.10 5.00 0.98  0
11 SPG 149.75 16 Jan '26 653 145.00 0.226 22.60 0 150.00 0.226 18.20 2 4.40 5.00 1.14  0
12 SPG 149.75 18 Oct '24 198 155.00 0.230 9.00 0 160.00 0.230 6.70 2 2.30 5.00 2.17 -0.00
13 SPG 149.75 16 Aug '24 135 155.00 0.245 7.20 0 160.00 0.244 5.10 0 2.10 5.00 2.38 -0.00
14 SPG 149.75 15 Nov '24 226 150.00 0.239 12.60 20 155.00 0.237 9.90 0 2.70 5.00 1.85 -0.00
15 SPG 149.75 17 Jan '25 289 155.00 0.214 12.60 0 160.00 0.213 8.60 1 4.00 5.00 1.25 -0.00
16 SPG 149.75 18 Oct '24 198 150.00 0.232 11.40 0 155.00 0.230 8.70 0 2.70 5.00 1.85 -0.00
17 SPG 149.75 15 Nov '24 226 140.00 0.239 18.50 10 145.00 0.237 14.80 0 3.70 5.00 1.35 -0.00
18 SPG 149.75 19 Jul '24 107 155.00 0.232 5.70 6 160.00 0.229 3.70 5 2.00 5.00 2.50 -0.00
19 SPG 149.75 15 Nov '24 226 155.00 0.237 10.50 0 160.00 0.234 7.90 0 2.60 5.00 1.92 -0.00
20 SPG 149.75 19 Jul '24 107 150.00 0.235 8.00 1 155.00 0.232 5.40 6 2.60 5.00 1.92 -0.00
21 SPG 149.75 18 Oct '24 198 145.00 0.236 14.10 0 150.00 0.232 11.00 0 3.10 5.00 1.61 -0.00
22 SPG 149.75 17 Jan '25 289 140.00 0.215 21.90 1 145.00 0.211 16.00 0 5.90 5.00 0.85 -0.00
23 SPG 149.75 16 Aug '24 135 150.00 0.249 9.60 2 155.00 0.245 7.00 0 2.60 5.00 1.92 -0.00
24 SPG 149.75 16 Aug '24 135 140.00 0.264 17.30 1 145.00 0.257 12.10 0 5.20 5.00 0.96 -0.01
25 SPG 149.75 21 Jun '24 79 150.00 0.248 7.10 7 155.00 0.241 4.50 4 2.60 5.00 1.92 -0.01
26 SPG 149.75 17 May '24 44 155.00 0.268 3.60 94 160.00 0.261 1.85 5 1.75 5.00 2.86 -0.01
27 SPG 149.75 18 Oct '24 198 140.00 0.243 17.50 1 145.00 0.236 13.10 0 4.40 5.00 1.14 -0.01
28 SPG 149.75 16 Aug '24 135 145.00 0.257 12.60 0 150.00 0.249 9.30 2 3.30 5.00 1.52 -0.01
29 SPG 149.75 19 Apr '24 16 150.00 0.233 2.90 34 155.00 0.221 0.85 48 2.05 5.00 2.44 -0.01
30 SPG 149.75 17 May '24 44 150.00 0.280 5.90 4 155.00 0.268 3.30 94 2.60 5.00 1.92 -0.01
31 SPG 149.75 21 Jun '24 79 145.00 0.262 11.50 19 150.00 0.248 6.80 7 4.70 5.00 1.06 -0.01
32 SPG 149.75 17 May '24 44 145.00 0.297 8.90 1 150.00 0.280 5.60 4 3.30 5.00 1.52 -0.02
33 SPG 149.75 19 Jul '24 107 145.00 0.252 11.10 0 150.00 0.235 7.70 1 3.40 5.00 1.47 -0.02
34 SPG 149.75 19 Apr '24 16 140.00 0.314 12.40 37 145.00 0.295 6.00 0 6.40 5.00 0.78 -0.02
35 SPG 149.75 19 Jul '24 107 140.00 0.273 14.80 0 145.00 0.252 10.40 0 4.40 5.00 1.14 -0.02
36 SPG 149.75 17 May '24 44 140.00 0.319 12.80 4 145.00 0.297 8.70 1 4.10 5.00 1.22 -0.02
37 SPG 149.75 19 Apr '24 16 145.00 0.295 6.80 0 150.00 0.233 2.70 34 4.10 5.00 1.22 -0.06
38 SPG 149.75 19 Dec '25 625 150.00 0.226 20.10 0 155.00 0.051 14.70 0 5.40 5.00 0.93 -0.18
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.