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

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from January 16, 2025. You can get started for free to get the latest data.
# Stock Stock
Price
Strike Short Call Long Call % of
Stock
Net
IVol
Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 SPX 5937.34 5945.00 21 Jan '25 0.106 25.90 556 21 Mar '25 0.147 146.00 4 -0.00 0.04 -120.10
2 SPX 5937.34 5935.00 21 Jan '25 0.107 31.10 179 21 Mar '25 0.149 152.30 3 -0.00 0.04 -121.20
3 SPX 5937.34 5940.00 21 Jan '25 0.107 28.40 396 21 Mar '25 0.148 149.10 33 -0.00 0.04 -120.70
4 SPX 5937.34 5930.00 21 Jan '25 0.108 34.00 225 21 Mar '25 0.149 155.50 20 -0.00 0.04 -121.50
5 SPX 5937.34 5945.00 21 Jan '25 0.106 25.90 556 21 Mar '25 0.147 145.00 1,375 -0.00 0.04 -119.10
6 SPX 5937.34 5935.00 21 Jan '25 0.107 31.10 179 21 Mar '25 0.148 151.40 0 -0.00 0.04 -120.30
7 SPX 5937.34 5940.00 21 Jan '25 0.107 28.40 396 21 Mar '25 0.147 148.20 110 -0.00 0.04 -119.80
8 SPX 5937.34 5930.00 21 Jan '25 0.108 34.00 225 21 Mar '25 0.149 154.60 2 -0.00 0.04 -120.60
9 SPX 5937.34 5940.00 21 Jan '25 0.107 28.40 396 14 Mar '25 0.146 138.20 47 -0.00 0.04 -109.80
10 SPX 5937.34 5930.00 21 Jan '25 0.108 34.00 225 14 Mar '25 0.148 144.50 7 -0.00 0.04 -110.50
11 SPX 5937.34 5940.00 21 Jan '25 0.107 28.40 396 7 Mar '25 0.145 127.70 37 -0.00 0.04 -99.30
12 SPX 5937.34 5930.00 21 Jan '25 0.108 34.00 225 7 Mar '25 0.146 134.00 20 -0.00 0.04 -100.00
13 SPX 5937.34 5945.00 22 Jan '25 0.117 31.90 163 21 Mar '25 0.147 146.00 4 -0.00 0.03 -114.10
14 SPX 5937.34 5940.00 22 Jan '25 0.118 34.50 212 21 Mar '25 0.148 149.10 33 -0.00 0.03 -114.60
15 SPX 5937.34 5935.00 22 Jan '25 0.118 37.30 100 21 Mar '25 0.149 152.30 3 -0.00 0.03 -115.00
16 SPX 5937.34 5930.00 22 Jan '25 0.119 40.20 102 21 Mar '25 0.149 155.50 20 -0.00 0.03 -115.30
17 SPX 5937.34 5945.00 22 Jan '25 0.117 31.90 163 21 Mar '25 0.147 145.00 1,375 -0.00 0.03 -113.10
18 SPX 5937.34 5940.00 22 Jan '25 0.118 34.50 212 21 Mar '25 0.147 148.20 110 -0.00 0.03 -113.70
19 SPX 5937.34 5935.00 22 Jan '25 0.118 37.30 100 21 Mar '25 0.148 151.40 0 -0.00 0.03 -114.10
20 SPX 5937.34 5930.00 22 Jan '25 0.119 40.20 102 21 Mar '25 0.149 154.60 2 -0.00 0.03 -114.40
21 SPX 5937.34 5940.00 22 Jan '25 0.118 34.50 212 14 Mar '25 0.146 138.20 47 -0.00 0.03 -103.70
22 SPX 5937.34 5930.00 22 Jan '25 0.119 40.20 102 14 Mar '25 0.148 144.50 7 -0.00 0.03 -104.30
23 SPX 5937.34 5940.00 22 Jan '25 0.118 34.50 212 7 Mar '25 0.145 127.70 37 -0.00 0.03 -93.20
24 SPX 5937.34 5930.00 22 Jan '25 0.119 40.20 102 7 Mar '25 0.146 134.00 20 -0.00 0.03 -93.80
25 SPX 5937.34 5945.00 27 Jan '25 0.123 47.20 51 21 Mar '25 0.147 146.00 4 -0.00 0.02 -98.80
26 SPX 5937.34 5940.00 27 Jan '25 0.124 50.00 36 21 Mar '25 0.148 149.10 33 -0.00 0.02 -99.10
27 SPX 5937.34 5935.00 27 Jan '25 0.125 52.90 14 21 Mar '25 0.149 152.30 3 -0.00 0.02 -99.40
28 SPX 5937.34 5945.00 27 Jan '25 0.123 47.20 51 21 Mar '25 0.147 145.00 1,375 -0.00 0.02 -97.80
29 SPX 5937.34 5945.00 23 Jan '25 0.124 37.20 53 21 Mar '25 0.147 146.00 4 -0.00 0.02 -108.80
30 SPX 5937.34 5930.00 27 Jan '25 0.126 55.90 7 21 Mar '25 0.149 155.50 20 -0.00 0.02 -99.60
31 SPX 5937.34 5940.00 27 Jan '25 0.124 50.00 36 21 Mar '25 0.147 148.20 110 -0.00 0.02 -98.20
32 SPX 5937.34 5935.00 27 Jan '25 0.125 52.90 14 21 Mar '25 0.148 151.40 0 -0.00 0.02 -98.50
33 SPX 5937.34 5940.00 23 Jan '25 0.125 39.90 45 21 Mar '25 0.148 149.10 33 -0.00 0.02 -109.20
34 SPX 5937.34 5945.00 23 Jan '25 0.124 37.20 53 21 Mar '25 0.147 145.00 1,375 -0.00 0.02 -107.80
35 SPX 5937.34 5930.00 27 Jan '25 0.126 55.90 7 21 Mar '25 0.149 154.60 2 -0.00 0.02 -98.70
36 SPX 5937.34 5935.00 23 Jan '25 0.126 42.70 26 21 Mar '25 0.149 152.30 3 -0.00 0.02 -109.60
37 SPX 5937.34 5930.00 23 Jan '25 0.127 45.50 32 21 Mar '25 0.149 155.50 20 -0.00 0.02 -110.00
38 SPX 5937.34 5940.00 23 Jan '25 0.125 39.90 45 21 Mar '25 0.147 148.20 110 -0.00 0.02 -108.30
39 SPX 5937.34 5940.00 27 Jan '25 0.124 50.00 36 14 Mar '25 0.146 138.20 47 -0.00 0.02 -88.20
40 SPX 5937.34 5935.00 23 Jan '25 0.126 42.70 26 21 Mar '25 0.148 151.40 0 -0.00 0.02 -108.70
41 SPX 5937.34 5930.00 23 Jan '25 0.127 45.50 32 21 Mar '25 0.149 154.60 2 -0.00 0.02 -109.10
42 SPX 5937.34 5930.00 27 Jan '25 0.126 55.90 7 14 Mar '25 0.148 144.50 7 -0.00 0.02 -88.60
43 SPX 5937.34 5945.00 28 Jan '25 0.126 50.70 19 21 Mar '25 0.147 146.00 4 -0.00 0.02 -95.30
44 SPX 5937.34 5940.00 28 Jan '25 0.127 53.60 11 21 Mar '25 0.148 149.10 33 -0.00 0.02 -95.50
45 SPX 5937.34 5940.00 23 Jan '25 0.125 39.90 45 14 Mar '25 0.146 138.20 47 -0.00 0.02 -98.30
46 SPX 5937.34 5940.00 27 Jan '25 0.124 50.00 36 7 Mar '25 0.145 127.70 37 -0.00 0.02 -77.70
47 SPX 5937.34 5935.00 28 Jan '25 0.128 56.50 0 21 Mar '25 0.149 152.30 3 -0.00 0.02 -95.80
48 SPX 5937.34 5945.00 28 Jan '25 0.126 50.70 19 21 Mar '25 0.147 145.00 1,375 -0.00 0.02 -94.30
49 SPX 5937.34 5930.00 23 Jan '25 0.127 45.50 32 14 Mar '25 0.148 144.50 7 -0.00 0.02 -99.00
50 SPX 5937.34 5930.00 28 Jan '25 0.129 59.40 23 21 Mar '25 0.149 155.50 20 -0.00 0.02 -96.10
51 SPX 5937.34 5940.00 28 Jan '25 0.127 53.60 11 21 Mar '25 0.147 148.20 110 -0.00 0.02 -94.60
52 SPX 5937.34 5930.00 27 Jan '25 0.126 55.90 7 7 Mar '25 0.146 134.00 20 -0.00 0.02 -78.10
53 SPX 5937.34 5935.00 28 Jan '25 0.128 56.50 0 21 Mar '25 0.148 151.40 0 -0.00 0.02 -94.90
54 SPX 5937.34 5930.00 28 Jan '25 0.129 59.40 23 21 Mar '25 0.149 154.60 2 -0.00 0.02 -95.20
55 SPX 5937.34 5940.00 23 Jan '25 0.125 39.90 45 7 Mar '25 0.145 127.70 37 -0.00 0.02 -87.80
56 SPX 5937.34 5930.00 23 Jan '25 0.127 45.50 32 7 Mar '25 0.146 134.00 20 -0.00 0.02 -88.50
57 SPX 5937.34 5940.00 28 Jan '25 0.127 53.60 11 14 Mar '25 0.146 138.20 47 -0.00 0.02 -84.60
58 SPX 5937.34 5930.00 28 Jan '25 0.129 59.40 23 14 Mar '25 0.148 144.50 7 -0.00 0.02 -85.10
59 SPX 5937.34 5940.00 28 Jan '25 0.127 53.60 11 7 Mar '25 0.145 127.70 37 -0.00 0.02 -74.10
60 SPX 5937.34 5930.00 28 Jan '25 0.129 59.40 23 7 Mar '25 0.146 134.00 20 -0.00 0.02 -74.60
61 SPX 5937.34 5940.00 24 Feb '25 0.138 107.00 3 17 Apr '25 0.154 187.90 7 -0.00 0.02 -80.90
62 SPX 5937.34 5930.00 24 Feb '25 0.139 113.20 1 17 Apr '25 0.155 194.40 6 -0.00 0.02 -81.20
63 SPX 5937.34 5940.00 18 Feb '25 0.138 98.30 8 17 Apr '25 0.154 187.90 7 -0.00 0.02 -89.60
64 SPX 5937.34 5940.00 24 Feb '25 0.138 107.00 3 17 Apr '25 0.153 187.00 0 -0.00 0.02 -80.00
65 SPX 5937.34 5945.00 24 Jan '25 0.132 42.80 91 21 Mar '25 0.147 146.00 4 -0.00 0.02 -103.20
66 SPX 5937.34 5930.00 18 Feb '25 0.139 104.40 1 17 Apr '25 0.155 194.40 6 -0.00 0.02 -90.00
67 SPX 5937.34 5930.00 24 Feb '25 0.139 113.20 1 17 Apr '25 0.155 193.60 0 -0.00 0.02 -80.40
68 SPX 5937.34 5940.00 18 Feb '25 0.138 98.30 8 17 Apr '25 0.153 187.00 0 -0.00 0.02 -88.70
69 SPX 5937.34 5940.00 24 Jan '25 0.133 45.60 126 21 Mar '25 0.148 149.10 33 -0.00 0.02 -103.50
70 SPX 5937.34 5930.00 18 Feb '25 0.139 104.40 1 17 Apr '25 0.155 193.60 0 -0.00 0.02 -89.20
71 SPX 5937.34 5945.00 24 Jan '25 0.132 42.80 91 21 Mar '25 0.147 145.00 1,375 -0.00 0.01 -102.20
72 SPX 5937.34 5940.00 24 Jan '25 0.133 45.60 126 21 Mar '25 0.147 148.20 110 -0.00 0.01 -102.60
73 SPX 5937.34 5935.00 24 Jan '25 0.134 48.40 173 21 Mar '25 0.149 152.30 3 -0.00 0.01 -103.90
74 SPX 5937.34 5940.00 3 Feb '25 0.139 72.50 21 17 Apr '25 0.154 187.90 7 -0.00 0.01 -115.40
75 SPX 5937.34 5930.00 24 Jan '25 0.135 51.40 71 21 Mar '25 0.149 155.50 20 -0.00 0.01 -104.10
76 SPX 5937.34 5940.00 21 Feb '25 0.139 104.10 44 17 Apr '25 0.154 187.90 7 -0.00 0.01 -83.80
77 SPX 5937.34 5945.00 3 Feb '25 0.138 69.60 34 17 Apr '25 0.153 183.80 10 -0.00 0.01 -114.20
78 SPX 5937.34 5945.00 21 Feb '25 0.139 101.10 5 17 Apr '25 0.153 183.80 10 -0.00 0.01 -82.70
79 SPX 5937.34 5930.00 21 Feb '25 0.141 110.40 5 17 Apr '25 0.155 194.40 6 -0.00 0.01 -84.00
80 SPX 5937.34 5940.00 3 Feb '25 0.139 72.50 21 17 Apr '25 0.153 187.00 0 -0.00 0.01 -114.50
81 SPX 5937.34 5930.00 3 Feb '25 0.141 78.50 11 17 Apr '25 0.155 194.40 6 -0.00 0.01 -115.90
82 SPX 5937.34 5935.00 24 Jan '25 0.134 48.40 173 21 Mar '25 0.148 151.40 0 -0.00 0.01 -103.00
83 SPX 5937.34 5940.00 21 Feb '25 0.139 104.10 44 17 Apr '25 0.153 187.00 0 -0.00 0.01 -82.90
84 SPX 5937.34 5930.00 24 Jan '25 0.135 51.40 71 21 Mar '25 0.149 154.60 2 -0.00 0.01 -103.20
85 SPX 5937.34 5935.00 21 Feb '25 0.140 107.20 23 17 Apr '25 0.154 190.30 0 -0.00 0.01 -83.10
86 SPX 5937.34 5935.00 3 Feb '25 0.140 75.50 20 17 Apr '25 0.154 190.30 0 -0.00 0.01 -114.80
87 SPX 5937.34 5940.00 7 Mar '25 0.145 128.50 37 30 May '25 0.159 242.60 0 -0.00 0.01 -114.10
88 SPX 5937.34 5940.00 4 Feb '25 0.140 75.10 24 17 Apr '25 0.154 187.90 7 -0.00 0.01 -112.80
89 SPX 5937.34 5930.00 21 Feb '25 0.141 110.40 5 17 Apr '25 0.155 193.60 0 -0.00 0.01 -83.20
90 SPX 5937.34 5930.00 3 Feb '25 0.141 78.50 11 17 Apr '25 0.155 193.60 0 -0.00 0.01 -115.10
91 SPX 5937.34 5940.00 10 Feb '25 0.140 86.60 22 17 Apr '25 0.154 187.90 7 -0.00 0.01 -101.30
92 SPX 5937.34 5940.00 24 Jan '25 0.133 45.60 126 14 Mar '25 0.146 138.20 47 -0.00 0.01 -92.60
93 SPX 5937.34 5945.00 4 Feb '25 0.139 72.20 0 17 Apr '25 0.153 183.80 10 -0.00 0.01 -111.60
94 SPX 5937.34 5930.00 7 Mar '25 0.146 134.80 20 30 May '25 0.160 249.20 0 -0.00 0.01 -114.40
95 SPX 5937.34 5940.00 21 Feb '25 0.141 104.70 9 17 Apr '25 0.154 187.90 7 -0.00 0.01 -83.20
96 SPX 5937.34 5940.00 4 Feb '25 0.140 75.10 24 17 Apr '25 0.153 187.00 0 -0.00 0.01 -111.90
97 SPX 5937.34 5930.00 4 Feb '25 0.142 81.10 2 17 Apr '25 0.155 194.40 6 -0.00 0.01 -113.30
98 SPX 5937.34 5945.00 21 Feb '25 0.140 101.60 1 17 Apr '25 0.153 183.80 10 -0.00 0.01 -82.20
99 SPX 5937.34 5930.00 21 Feb '25 0.142 110.90 1 17 Apr '25 0.155 194.40 6 -0.00 0.01 -83.50
100 SPX 5937.34 5930.00 10 Feb '25 0.142 92.70 10 17 Apr '25 0.155 194.40 6 -0.00 0.01 -101.70
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.