Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 7, 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 SPX 5157.36 15 Mar '24 8 5165.00 0.124 34.60 4,987 5170.00 0.129 33.30 631 1.30 5.00 3.85 0.01
2 SPX 5157.36 15 Mar '24 8 5150.00 0.126 42.40 14,851 5155.00 0.130 40.80 311 1.60 5.00 3.12 0.00
3 SPX 5157.36 15 Mar '24 8 5155.00 0.125 39.70 6,238 5160.00 0.130 38.20 555 1.50 5.00 3.33 0.00
4 SPX 5157.36 15 Mar '24 8 5160.00 0.125 37.10 4,512 5165.00 0.130 35.70 370 1.40 5.00 3.57 0.00
5 SPX 5157.36 19 Apr '24 43 5160.00 0.136 97.50 69 5165.00 0.137 94.60 63 2.90 5.00 1.72 0.00
6 SPX 5157.36 19 Apr '24 43 5155.00 0.137 100.40 126 5160.00 0.138 97.50 478 2.90 5.00 1.72 0.00
7 SPX 5157.36 19 Apr '24 43 5165.00 0.136 94.60 1 5170.00 0.136 91.80 136 2.80 5.00 1.79 0.00
8 SPX 5157.36 11 Mar '24 4 5150.00 0.098 25.20 2,825 5155.00 0.099 22.40 1,276 2.80 5.00 1.79 0.00
9 SPX 5157.36 11 Mar '24 4 5160.00 0.099 20.20 1,874 5165.00 0.099 17.70 1,082 2.50 5.00 2.00 0.00
10 SPX 5157.36 11 Mar '24 4 5165.00 0.099 17.90 1,082 5170.00 0.100 15.60 1,162 2.30 5.00 2.17 0.00
11 SPX 5157.36 17 May '24 71 5160.00 0.144 135.20 0 5165.00 0.144 131.80 200 3.40 5.00 1.47 0.00
12 SPX 5157.36 11 Mar '24 4 5155.00 0.099 22.60 1,276 5160.00 0.099 19.90 1,874 2.70 5.00 1.85 0.00
13 SPX 5157.36 17 May '24 71 5165.00 0.143 132.30 0 5170.00 0.144 128.90 222 3.40 5.00 1.47 0.00
14 SPX 5157.36 17 May '24 71 5155.00 0.145 138.30 1 5160.00 0.145 134.80 213 3.50 5.00 1.43 0.00
15 SPX 5157.36 17 May '24 71 5150.00 0.145 141.30 1,385 5155.00 0.145 137.80 212 3.50 5.00 1.43 0.00
16 SPX 5157.36 15 Mar '24 8 5165.00 0.124 34.60 4,987 5170.00 0.124 31.70 1,792 2.90 5.00 1.72 0.00
17 SPX 5157.36 21 Jun '24 106 5155.00 0.150 179.30 0 5160.00 0.150 175.70 2 3.60 5.00 1.39 0.00
18 SPX 5157.36 13 Mar '24 6 5150.00 0.125 37.00 214 5155.00 0.125 34.10 206 2.90 5.00 1.72 0.00
19 SPX 5157.36 12 Mar '24 5 5160.00 0.124 28.70 431 5165.00 0.124 26.10 287 2.60 5.00 1.92  0
20 SPX 5157.36 13 Mar '24 6 5165.00 0.125 29.40 148 5170.00 0.125 26.80 306 2.60 5.00 1.92 -0.00
21 SPX 5157.36 12 Mar '24 5 5155.00 0.124 31.20 303 5160.00 0.124 28.40 431 2.80 5.00 1.79 -0.00
22 SPX 5157.36 14 Mar '24 7 5165.00 0.128 32.90 109 5170.00 0.128 30.30 189 2.60 5.00 1.92 -0.00
23 SPX 5157.36 12 Mar '24 5 5165.00 0.124 26.30 287 5170.00 0.124 23.80 273 2.50 5.00 2.00 -0.00
24 SPX 5157.36 12 Mar '24 5 5150.00 0.124 33.80 921 5155.00 0.124 30.90 303 2.90 5.00 1.72 -0.00
25 SPX 5157.36 13 Mar '24 6 5160.00 0.125 31.80 663 5165.00 0.125 29.10 148 2.70 5.00 1.85 -0.00
26 SPX 5157.36 19 Apr '24 43 5150.00 0.138 103.40 3,183 5155.00 0.138 100.40 57 3.00 5.00 1.67 -0.00
27 SPX 5157.36 18 Mar '24 11 5165.00 0.118 38.70 26 5170.00 0.118 36.00 129 2.70 5.00 1.85 -0.00
28 SPX 5157.36 20 Mar '24 13 5165.00 0.129 46.70 69 5170.00 0.129 43.90 28 2.80 5.00 1.79 -0.00
29 SPX 5157.36 18 Mar '24 11 5150.00 0.119 46.60 218 5155.00 0.119 43.60 64 3.00 5.00 1.67 -0.00
30 SPX 5157.36 15 Mar '24 8 5150.00 0.126 42.40 14,851 5155.00 0.125 39.20 6,238 3.20 5.00 1.56 -0.00
31 SPX 5157.36 14 Mar '24 7 5150.00 0.129 40.70 1,544 5155.00 0.129 37.70 120 3.00 5.00 1.67 -0.00
32 SPX 5157.36 20 Mar '24 13 5160.00 0.129 49.20 10 5165.00 0.129 46.30 69 2.90 5.00 1.72 -0.00
33 SPX 5157.36 19 Mar '24 12 5165.00 0.121 41.80 112 5170.00 0.121 39.00 178 2.80 5.00 1.79 -0.00
34 SPX 5157.36 15 Mar '24 8 5155.00 0.125 39.70 6,238 5160.00 0.125 36.60 4,512 3.10 5.00 1.61 -0.00
35 SPX 5157.36 15 Mar '24 8 5155.00 0.130 41.10 311 5160.00 0.130 38.20 555 2.90 5.00 1.72 -0.00
36 SPX 5157.36 15 Mar '24 8 5160.00 0.130 38.50 555 5165.00 0.130 35.70 370 2.80 5.00 1.79 -0.00
37 SPX 5157.36 15 Mar '24 8 5165.00 0.130 36.00 370 5170.00 0.129 33.30 631 2.70 5.00 1.85 -0.00
38 SPX 5157.36 14 Mar '24 7 5155.00 0.129 38.00 120 5160.00 0.128 35.10 117 2.90 5.00 1.72 -0.00
39 SPX 5157.36 19 Mar '24 12 5160.00 0.122 44.40 46 5165.00 0.121 41.50 112 2.90 5.00 1.72 -0.00
40 SPX 5157.36 30 Apr '24 54 5165.00 0.138 108.70 18 5170.00 0.137 105.30 6 3.40 5.00 1.47 -0.00
41 SPX 5157.36 21 Mar '24 14 5165.00 0.133 50.20 28 5170.00 0.132 47.30 78 2.90 5.00 1.72 -0.00
42 SPX 5157.36 20 Mar '24 13 5155.00 0.130 51.90 29 5160.00 0.129 48.90 10 3.00 5.00 1.67 -0.00
43 SPX 5157.36 13 Mar '24 6 5155.00 0.125 34.40 206 5160.00 0.125 31.50 663 2.90 5.00 1.72 -0.00
44 SPX 5157.36 14 Mar '24 7 5160.00 0.128 35.40 117 5165.00 0.128 32.60 109 2.80 5.00 1.79 -0.00
45 SPX 5157.36 19 Mar '24 12 5155.00 0.122 47.00 44 5160.00 0.122 44.00 46 3.00 5.00 1.67 -0.00
46 SPX 5157.36 18 Mar '24 11 5160.00 0.118 41.30 60 5165.00 0.118 38.40 26 2.90 5.00 1.72 -0.00
47 SPX 5157.36 22 Mar '24 15 5160.00 0.134 54.90 600 5165.00 0.133 52.00 133 2.90 5.00 1.72 -0.00
48 SPX 5157.36 18 Mar '24 11 5155.00 0.119 43.90 64 5160.00 0.118 40.90 60 3.00 5.00 1.67 -0.00
49 SPX 5157.36 21 Jun '24 106 5155.00 0.150 179.30 0 5160.00 0.149 174.60 12 4.70 5.00 1.06 -0.00
50 SPX 5157.36 22 Mar '24 15 5150.00 0.135 60.40 2,547 5155.00 0.134 57.30 145 3.10 5.00 1.61 -0.00
51 SPX 5157.36 21 Mar '24 14 5160.00 0.133 52.80 56 5165.00 0.133 49.80 28 3.00 5.00 1.67 -0.00
52 SPX 5157.36 19 Mar '24 12 5150.00 0.123 49.80 81 5155.00 0.122 46.70 44 3.10 5.00 1.61 -0.00
53 SPX 5157.36 21 Mar '24 14 5150.00 0.134 58.20 45 5155.00 0.134 55.10 42 3.10 5.00 1.61 -0.00
54 SPX 5157.36 20 Mar '24 13 5150.00 0.130 54.60 70 5155.00 0.130 51.50 29 3.10 5.00 1.61 -0.00
55 SPX 5157.36 28 Mar '24 21 5165.00 0.132 62.00 135 5170.00 0.131 59.00 55 3.00 5.00 1.67 -0.00
56 SPX 5157.36 28 Jun '24 113 5165.00 0.150 181.50 0 5170.00 0.150 177.50 1 4.00 5.00 1.25 -0.00
57 SPX 5157.36 31 May '24 85 5155.00 0.147 155.10 8 5160.00 0.147 151.30 2 3.80 5.00 1.32 -0.00
58 SPX 5157.36 28 Jun '24 113 5160.00 0.151 184.60 601 5165.00 0.150 180.50 0 4.10 5.00 1.22 -0.00
59 SPX 5157.36 28 Jun '24 113 5150.00 0.152 190.90 5 5155.00 0.151 186.80 3 4.10 5.00 1.22 -0.00
60 SPX 5157.36 22 Mar '24 15 5155.00 0.134 57.60 145 5160.00 0.134 54.60 600 3.00 5.00 1.67 -0.00
61 SPX 5157.36 17 May '24 71 5160.00 0.144 135.20 0 5165.00 0.143 130.60 0 4.60 5.00 1.09 -0.00
62 SPX 5157.36 17 May '24 71 5160.00 0.145 135.30 213 5165.00 0.144 131.80 200 3.50 5.00 1.43 -0.00
63 SPX 5157.36 28 Jun '24 113 5155.00 0.151 187.70 3 5160.00 0.151 183.60 601 4.10 5.00 1.22 -0.00
64 SPX 5157.36 21 Mar '24 14 5155.00 0.134 55.50 42 5160.00 0.133 52.40 56 3.10 5.00 1.61 -0.00
65 SPX 5157.36 28 Mar '24 21 5155.00 0.133 67.40 161 5160.00 0.132 64.30 190 3.10 5.00 1.61 -0.00
66 SPX 5157.36 31 May '24 85 5165.00 0.146 149.00 3 5170.00 0.146 145.20 0 3.80 5.00 1.32 -0.00
67 SPX 5157.36 15 Mar '24 8 5150.00 0.131 43.80 843 5155.00 0.130 40.80 311 3.00 5.00 1.67 -0.00
68 SPX 5157.36 5 Apr '24 29 5160.00 0.133 76.80 221 5165.00 0.132 73.60 164 3.20 5.00 1.56 -0.00
69 SPX 5157.36 17 May '24 71 5155.00 0.145 138.30 212 5160.00 0.145 134.80 213 3.50 5.00 1.43 -0.00
70 SPX 5157.36 5 Apr '24 29 5165.00 0.132 74.00 164 5170.00 0.132 70.90 317 3.10 5.00 1.61 -0.00
71 SPX 5157.36 17 May '24 71 5165.00 0.144 132.40 200 5170.00 0.144 128.90 222 3.50 5.00 1.43 -0.00
72 SPX 5157.36 28 Mar '24 21 5160.00 0.132 64.70 190 5165.00 0.132 61.60 135 3.10 5.00 1.61 -0.00
73 SPX 5157.36 31 May '24 85 5150.00 0.148 158.20 611 5155.00 0.147 154.30 8 3.90 5.00 1.28 -0.00
74 SPX 5157.36 19 Apr '24 43 5160.00 0.136 97.50 69 5165.00 0.136 93.50 1 4.00 5.00 1.25 -0.00
75 SPX 5157.36 17 May '24 71 5150.00 0.145 141.30 1,385 5155.00 0.145 136.60 1 4.70 5.00 1.06 -0.00
76 SPX 5157.36 19 Apr '24 43 5155.00 0.138 100.90 57 5160.00 0.138 97.50 478 3.40 5.00 1.47 -0.00
77 SPX 5157.36 30 Apr '24 54 5150.00 0.140 117.60 431 5155.00 0.139 114.10 4 3.50 5.00 1.43 -0.00
78 SPX 5157.36 17 May '24 71 5155.00 0.145 138.30 1 5160.00 0.144 133.60 0 4.70 5.00 1.06 -0.00
79 SPX 5157.36 31 May '24 85 5160.00 0.147 152.10 2 5165.00 0.146 148.20 3 3.90 5.00 1.28 -0.00
80 SPX 5157.36 28 Mar '24 21 5150.00 0.134 70.30 5,402 5155.00 0.133 67.10 161 3.20 5.00 1.56 -0.00
81 SPX 5157.36 19 Apr '24 43 5165.00 0.137 95.10 63 5170.00 0.136 91.80 136 3.30 5.00 1.52 -0.00
82 SPX 5157.36 19 Apr '24 43 5165.00 0.136 94.60 1 5170.00 0.135 90.90 405 3.70 5.00 1.35 -0.00
83 SPX 5157.36 22 Mar '24 15 5165.00 0.133 52.30 133 5170.00 0.133 49.40 342 2.90 5.00 1.72 -0.00
84 SPX 5157.36 5 Apr '24 29 5150.00 0.134 82.50 225 5155.00 0.133 79.20 152 3.30 5.00 1.52 -0.00
85 SPX 5157.36 5 Apr '24 29 5155.00 0.133 79.60 152 5160.00 0.133 76.30 221 3.30 5.00 1.52 -0.00
86 SPX 5157.36 30 Apr '24 54 5155.00 0.139 114.60 4 5160.00 0.139 111.10 73 3.50 5.00 1.43 -0.00
87 SPX 5157.36 19 Apr '24 43 5160.00 0.138 98.00 478 5165.00 0.137 94.60 63 3.40 5.00 1.47 -0.00
88 SPX 5157.36 19 Apr '24 43 5155.00 0.137 100.40 126 5160.00 0.136 96.30 69 4.10 5.00 1.22 -0.00
89 SPX 5157.36 19 Apr '24 43 5150.00 0.139 103.90 398 5155.00 0.138 100.40 57 3.50 5.00 1.43 -0.00
90 SPX 5157.36 17 May '24 71 5150.00 0.146 141.50 215 5155.00 0.145 137.80 212 3.70 5.00 1.35 -0.00
91 SPX 5157.36 30 Apr '24 54 5160.00 0.139 111.60 73 5165.00 0.138 108.20 18 3.40 5.00 1.47 -0.00
92 SPX 5157.36 15 Mar '24 8 5160.00 0.125 37.10 4,512 5165.00 0.124 34.10 4,987 3.00 5.00 1.67 -0.00
93 SPX 5157.36 17 May '24 71 5165.00 0.143 132.30 0 5170.00 0.142 127.70 5 4.60 5.00 1.09 -0.00
94 SPX 5157.36 21 Jun '24 106 5150.00 0.151 182.50 7,348 5155.00 0.150 177.70 0 4.80 5.00 1.04 -0.00
95 SPX 5157.36 21 Jun '24 106 5150.00 0.151 182.50 2 5155.00 0.150 177.70 0 4.80 5.00 1.04 -0.00
96 SPX 5157.36 17 May '24 71 5160.00 0.145 135.30 213 5165.00 0.143 130.60 0 4.70 5.00 1.06 -0.00
97 SPX 5157.36 17 May '24 71 5155.00 0.145 138.30 212 5160.00 0.144 133.60 0 4.70 5.00 1.06 -0.00
98 SPX 5157.36 17 May '24 71 5150.00 0.146 141.50 215 5155.00 0.145 136.60 1 4.90 5.00 1.02 -0.00
99 SPX 5157.36 19 Apr '24 43 5150.00 0.138 103.40 3,183 5155.00 0.137 99.30 126 4.10 5.00 1.22 -0.00
100 SPX 5157.36 17 May '24 71 5165.00 0.144 132.40 200 5170.00 0.142 127.70 5 4.70 5.00 1.06 -0.00
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.