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 September 29, 2021. 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 SPY 434.39 436.00 21 Jan '22 0.184 17.15 94 18 Mar '22 0.192 21.88 5 -0.00 0.01 -4.73
2 SPY 434.39 436.00 31 Dec '21 0.183 15.25 48 18 Feb '22 0.190 19.77 22 -0.00 0.01 -4.52
3 SPY 434.39 435.00 21 Jan '22 0.186 17.80 205 18 Mar '22 0.194 22.53 8 -0.00 0.01 -4.73
4 SPY 434.39 435.00 31 Dec '21 0.185 15.91 176 18 Feb '22 0.192 20.41 13 -0.00 0.01 -4.50
5 SPY 434.39 434.00 21 Jan '22 0.188 18.46 242 18 Mar '22 0.195 23.17 7 -0.00 0.01 -4.71
6 SPY 434.39 433.00 21 Jan '22 0.190 19.12 49 18 Mar '22 0.197 23.83 30 -0.00 0.01 -4.71
7 SPY 434.39 434.00 31 Dec '21 0.187 16.58 50 18 Feb '22 0.193 21.06 10 -0.00 0.01 -4.48
8 SPY 434.39 433.00 31 Dec '21 0.189 17.25 20 18 Feb '22 0.195 21.71 2 -0.00 0.01 -4.46
9 SPY 434.39 436.00 17 Dec '21 0.185 14.20 374 18 Feb '22 0.190 19.77 22 -0.00 0.00 -5.57
10 SPY 434.39 435.00 17 Dec '21 0.188 14.86 2,314 18 Feb '22 0.192 20.41 13 -0.00 0.00 -5.55
11 SPY 434.39 434.00 17 Dec '21 0.190 15.53 644 18 Feb '22 0.193 21.06 10 -0.00 0.00 -5.53
12 SPY 434.39 433.00 17 Dec '21 0.192 16.20 503 18 Feb '22 0.195 21.71 2 -0.00 0.00 -5.51
13 SPY 434.39 435.00 20 Jan '23 0.198 39.63 37 17 Mar '23 0.200 39.00 15 1.00 0.00 0.63
14 SPY 434.39 436.00 4 Oct '21 0.184 3.01 6,132 17 Dec '21 0.185 14.17 374 -0.00 0.00 -11.16
15 SPY 434.39 436.00 11 Oct '21 0.185 5.07 402 17 Dec '21 0.185 14.17 374 -0.00 0.00 -9.10
16 SPY 434.39 436.00 25 Oct '21 0.185 7.82 84 17 Dec '21 0.185 14.17 374 -0.00 0.00 -6.35
17 SPY 434.39 436.00 18 Oct '21 0.186 6.59 118 17 Dec '21 0.185 14.17 374 -0.00 -0.00 -7.58
18 SPY 434.39 435.00 25 Oct '21 0.189 8.47 95 17 Dec '21 0.188 14.82 2,314 -0.00 -0.00 -6.35
19 SPY 434.39 436.00 1 Nov '21 0.187 9.01 43 21 Jan '22 0.184 17.07 94 -0.00 -0.00 -8.06
20 SPY 434.39 435.00 18 Oct '21 0.190 7.24 84 17 Dec '21 0.188 14.82 2,314 -0.00 -0.00 -7.58
21 SPY 434.39 436.00 27 Oct '21 0.188 8.27 111 17 Dec '21 0.185 14.17 374 -0.00 -0.00 -5.90
22 SPY 434.39 435.00 11 Oct '21 0.190 5.70 525 17 Dec '21 0.188 14.82 2,314 -0.00 -0.00 -9.12
23 SPY 434.39 436.00 20 Oct '21 0.188 7.07 188 17 Dec '21 0.185 14.17 374 -0.00 -0.00 -7.10
24 SPY 434.39 434.00 25 Oct '21 0.193 9.14 47 17 Dec '21 0.190 15.49 644 -0.00 -0.00 -6.35
25 SPY 434.39 435.00 4 Oct '21 0.191 3.59 7,066 17 Dec '21 0.188 14.82 2,314 -0.00 -0.00 -11.23
26 SPY 434.39 435.00 1 Nov '21 0.190 9.67 70 21 Jan '22 0.186 17.72 205 -0.00 -0.00 -8.05
27 SPY 434.39 435.00 27 Oct '21 0.192 8.93 23 17 Dec '21 0.188 14.82 2,314 -0.00 -0.00 -5.89
28 SPY 434.39 433.00 25 Oct '21 0.197 9.82 10 17 Dec '21 0.192 16.17 503 -0.00 -0.00 -6.35
29 SPY 434.39 434.00 18 Oct '21 0.195 7.90 39 17 Dec '21 0.190 15.49 644 -0.00 -0.00 -7.59
30 SPY 434.39 436.00 19 Nov '21 0.189 11.50 935 21 Jan '22 0.184 17.07 94 -0.00 -0.00 -5.57
31 SPY 434.39 435.00 20 Oct '21 0.192 7.72 176 17 Dec '21 0.188 14.82 2,314 -0.00 -0.00 -7.10
32 SPY 434.39 436.00 13 Oct '21 0.191 5.72 642 17 Dec '21 0.185 14.17 374 -0.00 -0.01 -8.45
33 SPY 434.39 436.00 22 Oct '21 0.191 7.54 282 17 Dec '21 0.185 14.17 374 -0.00 -0.01 -6.63
34 SPY 434.39 436.00 29 Oct '21 0.191 8.72 504 17 Dec '21 0.185 14.17 374 -0.00 -0.01 -5.45
35 SPY 434.39 434.00 11 Oct '21 0.195 6.35 309 17 Dec '21 0.190 15.49 644 -0.00 -0.01 -9.14
36 SPY 434.39 434.00 27 Oct '21 0.196 9.60 72 17 Dec '21 0.190 15.49 644 -0.00 -0.01 -5.89
37 SPY 434.39 435.00 19 Nov '21 0.192 12.16 4,869 21 Jan '22 0.186 17.72 205 -0.00 -0.01 -5.56
38 SPY 434.39 434.00 1 Nov '21 0.194 10.34 8 21 Jan '22 0.188 18.37 242 -0.00 -0.01 -8.03
39 SPY 434.39 435.00 3 Nov '21 0.193 10.09 35 21 Jan '22 0.186 17.72 205 -0.00 -0.01 -7.63
40 SPY 434.39 433.00 18 Oct '21 0.199 8.59 10 17 Dec '21 0.192 16.17 503 -0.00 -0.01 -7.58
41 SPY 434.39 434.00 19 Nov '21 0.195 12.82 754 21 Jan '22 0.188 18.37 242 -0.00 -0.01 -5.55
42 SPY 434.39 435.00 29 Oct '21 0.194 9.38 876 17 Dec '21 0.188 14.82 2,314 -0.00 -0.01 -5.44
43 SPY 434.39 434.00 20 Oct '21 0.197 8.39 38 17 Dec '21 0.190 15.49 644 -0.00 -0.01 -7.10
44 SPY 434.39 433.00 27 Oct '21 0.199 10.28 40 17 Dec '21 0.192 16.17 503 -0.00 -0.01 -5.89
45 SPY 434.39 435.00 22 Oct '21 0.195 8.19 776 17 Dec '21 0.188 14.82 2,314 -0.00 -0.01 -6.63
46 SPY 434.39 436.00 6 Oct '21 0.193 3.88 2,712 17 Dec '21 0.185 14.17 374 -0.00 -0.01 -10.29
47 SPY 434.39 433.00 1 Nov '21 0.197 11.02 9 21 Jan '22 0.190 19.04 49 -0.00 -0.01 -8.02
48 SPY 434.39 434.00 4 Oct '21 0.198 4.22 1,726 17 Dec '21 0.190 15.49 644 -0.00 -0.01 -11.27
49 SPY 434.39 433.00 19 Nov '21 0.198 13.50 403 21 Jan '22 0.190 19.04 49 -0.00 -0.01 -5.54
50 SPY 434.39 435.00 13 Oct '21 0.195 6.35 465 17 Dec '21 0.188 14.82 2,314 -0.00 -0.01 -8.47
51 SPY 434.39 436.00 5 Nov '21 0.192 9.86 427 21 Jan '22 0.184 17.07 94 -0.00 -0.01 -7.21
52 SPY 434.39 436.00 15 Oct '21 0.193 6.26 5,830 17 Dec '21 0.185 14.17 374 -0.00 -0.01 -7.91
53 SPY 434.39 433.00 11 Oct '21 0.200 7.03 70 17 Dec '21 0.192 16.17 503 -0.00 -0.01 -9.14
54 SPY 434.39 434.00 29 Oct '21 0.198 10.05 246 17 Dec '21 0.190 15.49 644 -0.00 -0.01 -5.44
55 SPY 434.39 433.00 20 Oct '21 0.201 9.07 27 17 Dec '21 0.192 16.17 503 -0.00 -0.01 -7.10
56 SPY 434.39 434.00 22 Oct '21 0.199 8.86 365 17 Dec '21 0.190 15.49 644 -0.00 -0.01 -6.63
57 SPY 434.39 435.00 5 Nov '21 0.196 10.52 197 21 Jan '22 0.186 17.72 205 -0.00 -0.01 -7.20
58 SPY 434.39 433.00 29 Oct '21 0.202 10.74 44 17 Dec '21 0.192 16.17 503 -0.00 -0.01 -5.43
59 SPY 434.39 434.00 13 Oct '21 0.200 7.01 285 17 Dec '21 0.190 15.49 644 -0.00 -0.01 -8.48
60 SPY 434.39 433.00 22 Oct '21 0.203 9.54 292 17 Dec '21 0.192 16.17 503 -0.00 -0.01 -6.63
61 SPY 434.39 434.00 5 Nov '21 0.199 11.18 139 21 Jan '22 0.188 18.37 242 -0.00 -0.01 -7.19
62 SPY 434.39 435.00 15 Oct '21 0.198 6.91 8,448 17 Dec '21 0.188 14.82 2,314 -0.00 -0.01 -7.91
63 SPY 434.39 435.00 6 Oct '21 0.199 4.48 3,507 17 Dec '21 0.188 14.82 2,314 -0.00 -0.01 -10.34
64 SPY 434.39 433.00 4 Oct '21 0.204 4.87 595 17 Dec '21 0.192 16.17 503 -0.00 -0.01 -11.30
65 SPY 434.39 433.00 5 Nov '21 0.202 11.86 31 21 Jan '22 0.190 19.04 49 -0.00 -0.01 -7.18
66 SPY 434.39 433.00 13 Oct '21 0.205 7.69 78 17 Dec '21 0.192 16.17 503 -0.00 -0.01 -8.48
67 SPY 434.39 436.00 8 Oct '21 0.198 4.65 5,352 17 Dec '21 0.185 14.17 374 -0.00 -0.01 -9.52
68 SPY 434.39 434.00 15 Oct '21 0.203 7.57 3,497 17 Dec '21 0.190 15.49 644 -0.00 -0.01 -7.92
69 SPY 434.39 434.00 6 Oct '21 0.205 5.12 913 17 Dec '21 0.190 15.49 644 -0.00 -0.01 -10.37
70 SPY 434.39 433.00 15 Oct '21 0.208 8.25 2,366 17 Dec '21 0.192 16.17 503 -0.00 -0.02 -7.92
71 SPY 434.39 435.00 8 Oct '21 0.204 5.27 4,948 17 Dec '21 0.188 14.82 2,314 -0.00 -0.02 -9.55
72 SPY 434.39 433.00 6 Oct '21 0.211 5.78 233 17 Dec '21 0.192 16.17 503 -0.00 -0.02 -10.39
73 SPY 434.39 434.00 8 Oct '21 0.210 5.92 2,521 17 Dec '21 0.190 15.49 644 -0.00 -0.02 -9.57
74 SPY 434.39 433.00 8 Oct '21 0.215 6.58 707 17 Dec '21 0.192 16.17 503 -0.00 -0.02 -9.59
75 SPY 434.39 436.00 1 Oct '21 0.234 2.28 32,065 17 Dec '21 0.185 14.17 374 -0.00 -0.05 -11.89
76 SPY 434.39 435.00 1 Oct '21 0.244 2.85 34,898 17 Dec '21 0.188 14.82 2,314 -0.00 -0.06 -11.97
77 SPY 434.39 434.00 1 Oct '21 0.255 3.48 6,604 17 Dec '21 0.190 15.49 644 -0.00 -0.06 -12.01
78 SPY 434.39 433.00 1 Oct '21 0.264 4.14 3,466 17 Dec '21 0.192 16.17 503 -0.00 -0.07 -12.03
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.