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 4, 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 SPY 513.12 19 Apr '24 15 470.00 0.332 45.08 24 471.00 0.338 43.64 0 1.44 1.00 0.69 0.01
2 SPY 513.12 30 Apr '24 26 452.00 0.368 63.66 0 453.00 0.374 62.21 1 1.45 1.00 0.69 0.01
3 SPY 513.12 30 Sep '24 179 410.00 0.304 115.20 2 411.00 0.306 113.44 6 1.76 1.00 0.57 0.00
4 SPY 513.12 30 Sep '24 179 408.00 0.303 117.08 3 409.00 0.305 115.31 0 1.77 1.00 0.56 0.00
5 SPY 513.12 31 May '24 57 416.00 0.428 101.84 0 417.00 0.430 100.40 2 1.44 1.00 0.69 0.00
6 SPY 513.12 30 Sep '24 179 428.00 0.276 98.38 6 429.00 0.278 96.68 5 1.70 1.00 0.59 0.00
7 SPY 513.12 28 Jun '24 85 464.00 0.258 57.83 3 465.00 0.259 55.99 35 1.84 1.00 0.54 0.00
8 SPY 513.12 31 Jul '24 118 459.00 0.250 64.86 0 460.00 0.250 63.40 1 1.46 1.00 0.68 0.00
9 SPY 513.12 21 Jun '24 78 494.00 0.202 30.89 0 495.00 0.202 29.58 39 1.31 1.00 0.76 0.00
10 SPY 513.12 31 Jul '24 118 499.00 0.185 30.86 0 500.00 0.185 29.67 2 1.19 1.00 0.84 0.00
11 SPY 513.12 30 Sep '24 179 468.00 0.218 62.39 27 469.00 0.218 60.88 4 1.51 1.00 0.66 0.00
12 SPY 513.12 30 Sep '24 179 464.00 0.225 65.83 9 465.00 0.225 64.32 6 1.51 1.00 0.66 0.00
13 SPY 513.12 21 Jun '24 78 453.00 0.293 67.69 6 454.00 0.293 66.05 9 1.64 1.00 0.61 -0.00
14 SPY 513.12 21 Jun '24 78 451.00 0.296 69.58 6 452.00 0.295 67.94 38 1.64 1.00 0.61 -0.00
15 SPY 513.12 21 Jun '24 78 480.00 0.230 42.93 45 481.00 0.229 41.33 0 1.60 1.00 0.63 -0.00
16 SPY 513.12 30 Sep '24 179 419.00 0.290 106.76 10 420.00 0.289 105.03 9 1.73 1.00 0.58 -0.00
17 SPY 513.12 30 Aug '24 148 510.00 0.175 26.79 7 511.00 0.174 25.92 3 0.87 1.00 1.15 -0.00
18 SPY 513.12 30 Sep '24 179 470.00 0.216 60.65 9 471.00 0.215 59.17 3 1.48 1.00 0.68 -0.00
19 SPY 513.12 19 Jul '24 106 493.00 0.194 34.13 0 494.00 0.193 32.95 15 1.18 1.00 0.85 -0.00
20 SPY 513.12 30 Sep '24 179 441.00 0.257 86.42 4 442.00 0.256 84.77 4 1.65 1.00 0.61 -0.00
21 SPY 513.12 19 Jul '24 106 494.00 0.193 33.33 15 495.00 0.192 32.16 31 1.17 1.00 0.85 -0.00
22 SPY 513.12 19 Jul '24 106 513.00 0.165 19.47 18 514.00 0.164 18.71 38 0.76 1.00 1.32 -0.00
23 SPY 513.12 31 May '24 57 429.00 0.385 89.10 0 430.00 0.384 87.70 2 1.40 1.00 0.71 -0.00
24 SPY 513.12 21 Jun '24 78 506.00 0.179 21.54 5 507.00 0.179 20.66 211 0.88 1.00 1.14 -0.00
25 SPY 513.12 28 Jun '24 85 506.00 0.176 22.08 0 507.00 0.175 21.12 170 0.96 1.00 1.04 -0.00
26 SPY 513.12 3 May '24 29 512.00 0.167 10.32 19 512.50 0.166 9.93 5 0.39 0.50 1.28 -0.00
27 SPY 513.12 30 Aug '24 148 513.00 0.172 24.79 9 514.00 0.171 23.96 0 0.83 1.00 1.20 -0.00
28 SPY 513.12 3 May '24 29 512.50 0.166 10.01 5 513.00 0.165 9.62 98 0.39 0.50 1.28 -0.00
29 SPY 513.12 26 Apr '24 22 502.50 0.189 15.79 0 503.00 0.188 15.27 1 0.52 0.50 0.96 -0.00
30 SPY 513.12 26 Apr '24 22 512.50 0.163 8.58 1 513.00 0.162 8.20 414 0.38 0.50 1.32 -0.00
31 SPY 513.12 28 Jun '24 85 494.00 0.197 31.35 0 495.00 0.195 29.91 1,169 1.44 1.00 0.69 -0.00
32 SPY 513.12 30 Aug '24 148 514.00 0.171 24.14 0 515.00 0.170 23.32 1 0.82 1.00 1.22 -0.00
33 SPY 513.12 30 Aug '24 148 511.00 0.174 26.11 3 512.00 0.173 25.26 0 0.85 1.00 1.18 -0.00
34 SPY 513.12 26 Apr '24 22 507.50 0.175 11.96 0 508.00 0.174 11.51 15 0.45 0.50 1.11 -0.00
35 SPY 513.12 30 Aug '24 148 503.00 0.184 31.84 0 504.00 0.183 30.68 0 1.16 1.00 0.86 -0.00
36 SPY 513.12 30 Aug '24 148 515.00 0.170 23.50 1 516.00 0.169 22.68 5 0.82 1.00 1.22 -0.00
37 SPY 513.12 19 Jul '24 106 510.00 0.169 21.44 36 511.00 0.168 20.65 4 0.79 1.00 1.27 -0.00
38 SPY 513.12 17 May '24 43 480.00 0.247 38.71 51 481.00 0.245 37.62 0 1.09 1.00 0.92 -0.00
39 SPY 513.12 26 Apr '24 22 512.00 0.164 8.89 43 512.50 0.163 8.50 1 0.39 0.50 1.28 -0.00
40 SPY 513.12 3 May '24 29 507.50 0.177 13.38 1 508.00 0.176 12.92 22 0.46 0.50 1.09 -0.00
41 SPY 513.12 30 Aug '24 148 505.00 0.182 30.40 4 506.00 0.181 29.26 3 1.14 1.00 0.88 -0.00
42 SPY 513.12 30 Aug '24 148 508.00 0.178 28.16 1 509.00 0.177 27.27 0 0.89 1.00 1.12 -0.00
43 SPY 513.12 28 Jun '24 85 501.00 0.184 25.72 845 502.00 0.182 24.50 10 1.22 1.00 0.82 -0.00
44 SPY 513.12 3 May '24 29 507.00 0.178 13.74 61 507.50 0.177 13.27 1 0.47 0.50 1.06 -0.00
45 SPY 513.12 31 Jul '24 118 509.00 0.171 23.53 0 510.00 0.170 22.69 11 0.84 1.00 1.19 -0.00
46 SPY 513.12 19 Jul '24 106 515.00 0.163 18.21 47 516.00 0.161 17.47 34 0.74 1.00 1.35 -0.00
47 SPY 513.12 31 Jul '24 118 510.00 0.170 22.86 11 511.00 0.169 22.03 1 0.83 1.00 1.20 -0.00
48 SPY 513.12 30 Sep '24 179 461.00 0.229 68.46 7 462.00 0.227 66.93 3 1.53 1.00 0.65 -0.00
49 SPY 513.12 30 Sep '24 179 458.00 0.233 71.10 3 459.00 0.231 69.56 3 1.54 1.00 0.65 -0.00
50 SPY 513.12 30 Aug '24 148 496.00 0.193 37.07 0 497.00 0.192 35.85 0 1.22 1.00 0.82 -0.00
51 SPY 513.12 17 May '24 43 496.00 0.203 24.58 40 497.00 0.202 23.62 37 0.96 1.00 1.04 -0.00
52 SPY 513.12 30 Aug '24 148 490.00 0.201 41.76 0 491.00 0.200 40.50 0 1.26 1.00 0.79 -0.00
53 SPY 513.12 30 Sep '24 179 452.00 0.241 76.45 3 453.00 0.240 74.87 8 1.58 1.00 0.63 -0.00
54 SPY 513.12 30 Sep '24 179 472.00 0.214 58.94 5 473.00 0.213 57.48 2 1.46 1.00 0.68 -0.00
55 SPY 513.12 31 Jul '24 118 506.00 0.175 25.61 1 507.00 0.174 24.74 0 0.87 1.00 1.15 -0.00
56 SPY 513.12 16 Aug '24 134 499.00 0.188 32.98 0 500.00 0.186 31.84 223 1.14 1.00 0.88 -0.00
57 SPY 513.12 28 Jun '24 85 514.00 0.164 16.54 94 515.00 0.163 15.80 146 0.74 1.00 1.35 -0.00
58 SPY 513.12 16 Aug '24 134 495.00 0.193 36.04 150 496.00 0.192 34.86 0 1.18 1.00 0.85 -0.00
59 SPY 513.12 16 Aug '24 134 489.00 0.202 40.80 0 490.00 0.200 39.59 0 1.21 1.00 0.83 -0.00
60 SPY 513.12 30 Sep '24 179 471.00 0.215 59.79 3 472.00 0.214 58.32 5 1.47 1.00 0.68 -0.00
61 SPY 513.12 19 Jul '24 106 511.00 0.168 20.77 4 512.00 0.166 19.99 4 0.78 1.00 1.28 -0.00
62 SPY 513.12 19 Jul '24 106 508.00 0.172 22.80 9 509.00 0.170 21.99 6 0.81 1.00 1.23 -0.00
63 SPY 513.12 30 Aug '24 148 498.00 0.191 35.55 0 499.00 0.189 34.34 0 1.21 1.00 0.83 -0.00
64 SPY 513.12 31 May '24 57 498.00 0.196 24.89 2 499.00 0.195 23.94 0 0.95 1.00 1.05 -0.00
65 SPY 513.12 31 Jul '24 118 504.00 0.178 27.17 0 505.00 0.176 26.03 11 1.14 1.00 0.88 -0.00
66 SPY 513.12 30 Sep '24 179 466.00 0.222 64.12 103 467.00 0.221 62.59 7 1.53 1.00 0.65 -0.00
67 SPY 513.12 31 Jul '24 118 508.00 0.172 24.22 1 509.00 0.171 23.36 0 0.86 1.00 1.16 -0.00
68 SPY 513.12 30 Aug '24 148 495.00 0.195 37.84 0 496.00 0.193 36.61 0 1.23 1.00 0.81 -0.00
69 SPY 513.12 19 Jul '24 106 501.00 0.182 27.94 0 502.00 0.180 26.88 19 1.06 1.00 0.94 -0.00
70 SPY 513.12 31 Jul '24 118 493.00 0.193 35.52 0 494.00 0.192 34.30 0 1.22 1.00 0.82 -0.00
71 SPY 513.12 28 Jun '24 85 499.00 0.187 27.28 1,013 500.00 0.186 26.01 64 1.27 1.00 0.79 -0.00
72 SPY 513.12 19 Jul '24 106 505.00 0.176 25.01 28 506.00 0.175 24.06 0 0.95 1.00 1.05 -0.00
73 SPY 513.12 30 Sep '24 179 455.00 0.237 73.79 9 456.00 0.236 72.21 7 1.58 1.00 0.63 -0.00
74 SPY 513.12 30 Aug '24 148 504.00 0.183 31.14 0 505.00 0.182 29.96 4 1.18 1.00 0.85 -0.00
75 SPY 513.12 16 Aug '24 134 496.00 0.192 35.28 0 497.00 0.190 34.10 0 1.18 1.00 0.85 -0.00
76 SPY 513.12 21 Jun '24 78 511.00 0.172 17.97 1,505 512.00 0.170 17.23 1,158 0.74 1.00 1.35 -0.00
77 SPY 513.12 19 Jul '24 106 506.00 0.175 24.20 0 507.00 0.173 23.36 14 0.84 1.00 1.19 -0.00
78 SPY 513.12 31 Jul '24 118 503.00 0.179 27.90 0 504.00 0.178 26.74 0 1.16 1.00 0.86 -0.00
79 SPY 513.12 16 Aug '24 134 493.00 0.196 37.61 0 494.00 0.195 36.41 0 1.20 1.00 0.83 -0.00
80 SPY 513.12 30 Sep '24 179 460.00 0.230 69.34 6 461.00 0.229 67.80 7 1.54 1.00 0.65 -0.00
81 SPY 513.12 30 Sep '24 179 463.00 0.226 66.71 3 464.00 0.225 65.19 9 1.52 1.00 0.66 -0.00
82 SPY 513.12 19 Jul '24 106 504.00 0.177 25.73 7 505.00 0.176 24.66 28 1.07 1.00 0.93 -0.00
83 SPY 513.12 12 Apr '24 8 512.50 0.176 5.67 1,296 513.00 0.174 5.32 1,131 0.35 0.50 1.43 -0.00
84 SPY 513.12 30 Sep '24 179 445.00 0.251 82.78 9 446.00 0.250 81.15 5 1.63 1.00 0.61 -0.00
85 SPY 513.12 30 Sep '24 179 457.00 0.234 71.99 3 458.00 0.233 70.44 3 1.55 1.00 0.65 -0.00
86 SPY 513.12 30 Aug '24 148 484.00 0.210 46.63 0 485.00 0.208 45.32 1 1.31 1.00 0.76 -0.00
87 SPY 513.12 28 Jun '24 85 504.00 0.179 23.55 0 505.00 0.178 22.46 2,839 1.09 1.00 0.92 -0.00
88 SPY 513.12 30 Aug '24 148 494.00 0.196 38.63 0 495.00 0.195 37.38 0 1.25 1.00 0.80 -0.00
89 SPY 513.12 30 Sep '24 179 450.00 0.244 78.27 3 451.00 0.243 76.66 3 1.61 1.00 0.62 -0.00
90 SPY 513.12 30 Sep '24 179 454.00 0.238 74.68 6 455.00 0.237 73.09 9 1.59 1.00 0.63 -0.00
91 SPY 513.12 31 Jul '24 118 501.00 0.182 29.37 0 502.00 0.181 28.19 0 1.18 1.00 0.85 -0.00
92 SPY 513.12 30 Aug '24 148 506.00 0.181 29.69 3 507.00 0.179 28.65 0 1.04 1.00 0.96 -0.00
93 SPY 513.12 30 Sep '24 179 437.00 0.263 90.08 8 438.00 0.261 88.42 10 1.66 1.00 0.60 -0.00
94 SPY 513.12 30 Sep '24 179 447.00 0.248 80.97 3 448.00 0.247 79.35 4 1.62 1.00 0.62 -0.00
95 SPY 513.12 30 Sep '24 179 462.00 0.227 67.60 3 463.00 0.226 66.06 3 1.54 1.00 0.65 -0.00
96 SPY 513.12 16 Aug '24 134 478.00 0.218 49.94 0 479.00 0.217 48.65 1 1.29 1.00 0.78 -0.00
97 SPY 513.12 30 Sep '24 179 443.00 0.254 84.60 3 444.00 0.253 82.96 3 1.64 1.00 0.61 -0.00
98 SPY 513.12 30 Aug '24 148 485.00 0.208 45.82 1 486.00 0.207 44.50 0 1.32 1.00 0.76 -0.00
99 SPY 513.12 28 Jun '24 85 510.00 0.170 19.17 125 511.00 0.168 18.38 1 0.79 1.00 1.27 -0.00
100 SPY 513.12 30 Sep '24 179 448.00 0.247 80.07 4 449.00 0.245 78.45 4 1.62 1.00 0.62 -0.00
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.