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 Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from September 24, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Stock
Volume
Short Leg Time Value
% of Stock
Implied
Volatility
ROI
(If called)
Expiry Days Strike P/C Price Volume
1 SPY 443.96 56.2M 16 Jun '23 630 445.00 C 41.00 0 9.24 0.190 10.43%
2 SPY 443.96 56.2M 19 Jan '24 847 445.00 C 49.00 21 11.04 0.188 12.67%
3 SPY 443.96 56.2M 16 Dec '22 448 445.00 C 35.62 11 8.02 0.188 8.98%
4 SPY 443.96 56.2M 16 Sep '22 357 445.00 C 31.35 6 7.06 0.186 7.85%
5 SPY 443.96 56.2M 16 Sep '22 357 443.00 C 32.61 9 7.13 0.186 7.69%
6 SPY 443.96 56.2M 15 Dec '23 812 445.00 C 46.50 174 10.47 0.186 11.96%
7 SPY 443.96 56.2M 16 Sep '22 357 444.00 C 31.98 0 7.20 0.185 7.77%
8 SPY 443.96 56.2M 20 Jan '23 483 445.00 C 36.25 5 8.17 0.184 9.15%
9 SPY 443.96 56.2M 17 Mar '23 539 445.00 C 37.00 1 8.33 0.184 9.35%
10 SPY 443.96 56.2M 17 Jun '22 266 443.00 C 27.90 1 6.07 0.182 6.48%
11 SPY 443.96 56.2M 30 Jun '22 279 443.00 C 28.34 6 6.17 0.182 6.59%
12 SPY 443.96 56.2M 30 Jun '22 279 444.00 C 27.71 1 6.24 0.181 6.67%
13 SPY 443.96 56.2M 17 Jun '22 266 444.00 C 27.26 1 6.14 0.180 6.55%
14 SPY 443.96 56.2M 17 Jun '22 266 445.00 C 26.62 32 6.00 0.180 6.63%
15 SPY 443.96 56.2M 30 Jun '22 279 445.00 C 27.08 5 6.10 0.178 6.75%
16 SPY 443.96 56.2M 18 Mar '22 175 443.00 C 21.73 11 4.68 0.175 4.92%
17 SPY 443.96 56.2M 31 Mar '22 188 443.00 C 22.44 1 4.84 0.175 5.10%
18 SPY 443.96 56.2M 31 Mar '22 188 445.00 C 21.16 5 4.77 0.174 5.25%
19 SPY 443.96 56.2M 18 Mar '22 175 444.00 C 21.12 32 4.76 0.174 5.00%
20 SPY 443.96 56.2M 31 Mar '22 188 444.00 C 21.80 9 4.91 0.174 5.17%
21 SPY 443.96 56.2M 18 Mar '22 175 445.00 C 20.52 131 4.62 0.173 5.09%
22 SPY 443.96 56.2M 18 Feb '22 147 443.00 C 19.61 8 4.20 0.170 4.39%
23 SPY 443.96 56.2M 18 Feb '22 147 444.00 C 18.96 1 4.27 0.169 4.47%
24 SPY 443.96 56.2M 18 Feb '22 147 445.00 C 18.32 15 4.13 0.167 4.55%
25 SPY 443.96 56.2M 21 Jan '22 119 443.00 C 16.89 56 3.59 0.163 3.73%
26 SPY 443.96 56.2M 21 Jan '22 119 444.00 C 16.24 206 3.66 0.161 3.81%
27 SPY 443.96 56.2M 21 Jan '22 119 445.00 C 15.59 483 3.51 0.159 3.88%
28 SPY 443.96 56.2M 31 Dec '21 98 443.00 C 14.92 28 3.14 0.158 3.25%
29 SPY 443.96 56.2M 17 Dec '21 84 443.00 C 13.81 916 2.89 0.157 2.99%
30 SPY 443.96 56.2M 31 Dec '21 98 444.00 C 14.26 100 3.21 0.156 3.33%
31 SPY 443.96 56.2M 17 Dec '21 84 444.00 C 13.15 2,435 2.96 0.155 3.06%
32 SPY 443.96 56.2M 31 Dec '21 98 445.00 C 13.60 38 3.06 0.154 3.40%
33 SPY 443.96 56.2M 17 Dec '21 84 445.00 C 12.50 2,813 2.82 0.153 3.14%
34 SPY 443.96 56.2M 19 Nov '21 56 443.00 C 10.98 903 2.26 0.152 2.31%
35 SPY 443.96 56.2M 19 Nov '21 56 444.00 C 10.32 1,187 2.32 0.149 2.39%
36 SPY 443.96 56.2M 5 Nov '21 42 443.00 C 9.32 1,529 1.88 0.147 1.92%
37 SPY 443.96 56.2M 19 Nov '21 56 445.00 C 9.66 1,182 2.18 0.147 2.46%
38 SPY 443.96 56.2M 5 Nov '21 42 444.00 C 8.65 61 1.95 0.145 2.00%
39 SPY 443.96 56.2M 29 Oct '21 35 442.50 C 8.59 166 1.61 0.143 1.64%
40 SPY 443.96 56.2M 29 Oct '21 35 443.00 C 8.25 242 1.64 0.142 1.67%
41 SPY 443.96 56.2M 5 Nov '21 42 445.00 C 8.00 91 1.80 0.142 2.07%
42 SPY 443.96 56.2M 27 Oct '21 33 443.00 C 7.84 23 1.55 0.139 1.58%
43 SPY 443.96 56.2M 29 Oct '21 35 444.00 C 7.57 227 1.71 0.139 1.74%
44 SPY 443.96 56.2M 22 Oct '21 28 443.00 C 7.21 929 1.41 0.137 1.43%
45 SPY 443.96 56.2M 15 Oct '21 21 442.50 C 6.51 4,297 1.14 0.136 1.15%
46 SPY 443.96 56.2M 27 Oct '21 33 444.00 C 7.17 10 1.62 0.136 1.65%
47 SPY 443.96 56.2M 25 Oct '21 31 443.00 C 7.46 2,607 1.46 0.136 1.49%
48 SPY 443.96 56.2M 29 Oct '21 35 445.00 C 6.92 299 1.56 0.136 1.82%
49 SPY 443.96 56.2M 20 Oct '21 26 443.00 C 6.81 173 1.32 0.134 1.34%
50 SPY 443.96 56.2M 22 Oct '21 28 444.00 C 6.54 337 1.47 0.134 1.50%
51 SPY 443.96 56.2M 15 Oct '21 21 443.00 C 6.16 5,099 1.17 0.134 1.19%
52 SPY 443.96 56.2M 27 Oct '21 33 445.00 C 6.52 13 1.47 0.132 1.73%
53 SPY 443.96 56.2M 25 Oct '21 31 444.00 C 6.79 185 1.53 0.132 1.56%
54 SPY 443.96 56.2M 18 Oct '21 24 443.00 C 6.42 180 1.23 0.131 1.25%
55 SPY 443.96 56.2M 8 Oct '21 14 442.50 C 5.28 1,711 0.86 0.131 0.87%
56 SPY 443.96 56.2M 20 Oct '21 26 444.00 C 6.15 265 1.39 0.131 1.41%
57 SPY 443.96 56.2M 22 Oct '21 28 445.00 C 5.89 462 1.33 0.130 1.58%
58 SPY 443.96 56.2M 15 Oct '21 21 444.00 C 5.50 5,095 1.24 0.130 1.26%
59 SPY 443.96 56.2M 13 Oct '21 19 443.00 C 5.73 165 1.07 0.130 1.09%
60 SPY 443.96 56.2M 25 Oct '21 31 445.00 C 6.14 136 1.38 0.129 1.64%
61 SPY 443.96 56.2M 8 Oct '21 14 443.00 C 4.95 2,471 0.90 0.129 0.91%
62 SPY 443.96 56.2M 18 Oct '21 24 444.00 C 5.76 227 1.30 0.128 1.32%
63 SPY 443.96 56.2M 20 Oct '21 26 445.00 C 5.51 49 1.24 0.127 1.49%
64 SPY 443.96 56.2M 15 Oct '21 21 445.00 C 4.88 7,556 1.10 0.127 1.35%
65 SPY 443.96 56.2M 13 Oct '21 19 444.00 C 5.07 93 1.14 0.126 1.16%
66 SPY 443.96 56.2M 8 Oct '21 14 444.00 C 4.30 2,858 0.97 0.125 0.99%
67 SPY 443.96 56.2M 11 Oct '21 17 443.00 C 5.24 205 0.96 0.125 0.98%
68 SPY 443.96 56.2M 18 Oct '21 24 445.00 C 5.12 139 1.15 0.124 1.40%
69 SPY 443.96 56.2M 1 Oct '21 7 442.50 C 3.78 3,966 0.52 0.123 0.53%
70 SPY 443.96 56.2M 13 Oct '21 19 445.00 C 4.45 39 1.00 0.123 1.25%
71 SPY 443.96 56.2M 6 Oct '21 12 443.00 C 4.40 566 0.77 0.122 0.78%
72 SPY 443.96 56.2M 8 Oct '21 14 445.00 C 3.70 2,303 0.83 0.121 1.08%
73 SPY 443.96 56.2M 11 Oct '21 17 444.00 C 4.59 676 1.03 0.121 1.05%
74 SPY 443.96 56.2M 1 Oct '21 7 443.00 C 3.46 16,878 0.56 0.121 0.57%
75 SPY 443.96 56.2M 6 Oct '21 12 444.00 C 3.76 439 0.85 0.118 0.86%
76 SPY 443.96 56.2M 11 Oct '21 17 445.00 C 3.98 722 0.90 0.118 1.14%
77 SPY 443.96 56.2M 1 Oct '21 7 444.00 C 2.83 13,217 0.64 0.116 0.65%
78 SPY 443.96 56.2M 6 Oct '21 12 445.00 C 3.17 889 0.71 0.114 0.96%
79 SPY 443.96 56.2M 4 Oct '21 10 443.00 C 3.84 1,285 0.65 0.114 0.65%
80 SPY 443.96 56.2M 1 Oct '21 7 445.00 C 2.28 17,601 0.51 0.113 0.75%
81 SPY 443.96 56.2M 4 Oct '21 10 444.00 C 3.21 1,399 0.72 0.111 0.74%
82 SPY 443.96 56.2M 4 Oct '21 10 445.00 C 2.64 1,670 0.59 0.107 0.83%
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.