Double Diagonal Screener for SPY


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Selection Filters

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Additional Filters

	SPREAD

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 26, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Short Leg								Long Leg								Credit (Debit)	Max Profit	Max Loss	Profit Loss	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	P/C	IVol	Volume	Price	Leg Price	Expiry	Days	Strike	P/C	IVol	Volume	Price	Leg Price	Credit (Debit)	Max Profit	Max Loss	Profit Loss	Net IVol

1	SPY	508.26	3 May '24	7	507.50 509.00	C P	0.156 0.128	2,704 13,639	4.75 3.96	8.71	7 Jun '24	42	507.00 511.00	C P	0.158 0.111	87 5	11.69 8.91	20.60	(11.89)	5.39	-11.39	-0.47	0.015
2	SPY	508.26	3 May '24	7	508.00 509.00	C P	0.154 0.128	10,435 13,639	4.46 3.96	8.42	7 Jun '24	42	507.50 511.00	C P	0.157 0.111	353 5	11.37 8.91	20.28	(11.86)	5.59	-11.36	-0.49	0.015
3	SPY	508.26	3 May '24	7	508.00 509.00	C P	0.154 0.128	10,435 13,639	4.46 3.96	8.42	7 Jun '24	42	507.00 511.00	C P	0.158 0.111	87 5	11.69 8.91	20.60	(12.18)	5.58	-11.18	-0.50	0.014
4	SPY	508.26	3 May '24	7	507.50 509.00	C P	0.156 0.128	2,704 13,639	4.75 3.96	8.71	7 Jun '24	42	507.00 510.00	C P	0.158 0.112	87 123	11.69 8.47	20.16	(11.45)	5.32	-10.95	-0.49	0.013
5	SPY	508.26	3 May '24	7	508.00 509.00	C P	0.154 0.128	10,435 13,639	4.46 3.96	8.42	7 Jun '24	42	507.50 510.00	C P	0.157 0.112	353 123	11.37 8.47	19.84	(11.42)	5.52	-10.92	-0.51	0.013
6	SPY	508.26	3 May '24	7	507.50 510.00	C P	0.156 0.125	2,704 7,078	4.75 4.44	9.19	7 Jun '24	42	507.00 511.00	C P	0.158 0.111	87 5	11.69 8.91	20.60	(11.41)	4.87	-10.91	-0.45	0.012
7	SPY	508.26	3 May '24	7	508.00 509.00	C P	0.154 0.128	10,435 13,639	4.46 3.96	8.42	7 Jun '24	42	507.00 510.00	C P	0.158 0.112	87 123	11.69 8.47	20.16	(11.74)	5.52	-10.74	-0.51	0.012
8	SPY	508.26	3 May '24	7	508.00 510.00	C P	0.154 0.125	10,435 7,078	4.46 4.44	8.90	7 Jun '24	42	507.50 511.00	C P	0.157 0.111	353 5	11.37 8.91	20.28	(11.38)	5.07	-10.88	-0.47	0.012
9	SPY	508.26	3 May '24	7	507.50 509.00	C P	0.156 0.128	2,704 13,639	4.75 3.96	8.71	28 Jun '24	63	507.00 511.00	C P	0.155 0.117	28 2	14.08 10.91	24.99	(16.28)	5.73	-15.78	-0.36	0.012
10	SPY	508.26	3 May '24	7	508.00 510.00	C P	0.154 0.125	10,435 7,078	4.46 4.44	8.90	7 Jun '24	42	507.00 511.00	C P	0.158 0.111	87 5	11.69 8.91	20.60	(11.70)	5.06	-10.70	-0.47	0.011
11	SPY	508.26	3 May '24	7	508.00 509.00	C P	0.154 0.128	10,435 13,639	4.46 3.96	8.42	28 Jun '24	63	507.00 511.00	C P	0.155 0.117	28 2	14.08 10.91	24.99	(16.57)	5.92	-15.57	-0.38	0.010
12	SPY	508.26	3 May '24	7	507.50 509.00	C P	0.156 0.128	2,704 13,639	4.75 3.96	8.71	28 Jun '24	63	507.00 510.00	C P	0.155 0.118	28 375	14.08 10.48	24.56	(15.85)	5.67	-15.35	-0.37	0.010
13	SPY	508.26	3 May '24	7	508.00 509.00	C P	0.154 0.128	10,435 13,639	4.46 3.96	8.42	28 Jun '24	63	507.00 510.00	C P	0.155 0.118	28 375	14.08 10.48	24.56	(16.14)	5.88	-15.14	-0.39	0.009
14	SPY	508.26	3 May '24	7	507.50 510.00	C P	0.156 0.125	2,704 7,078	4.75 4.44	9.19	28 Jun '24	63	507.00 511.00	C P	0.155 0.117	28 2	14.08 10.91	24.99	(15.80)	5.21	-15.30	-0.34	0.009
15	SPY	508.26	3 May '24	7	507.50 509.00	C P	0.156 0.128	2,704 13,639	4.75 3.96	8.71	21 Jun '24	56	507.00 511.00	C P	0.158 0.116	295 450	13.55 10.32	23.87	(15.16)	5.59	-14.66	-0.38	0.009
16	SPY	508.26	3 May '24	7	508.00 510.00	C P	0.154 0.125	10,435 7,078	4.46 4.44	8.90	28 Jun '24	63	507.00 511.00	C P	0.155 0.117	28 2	14.08 10.91	24.99	(16.09)	5.40	-15.09	-0.36	0.008
17	SPY	508.26	3 May '24	7	508.00 509.00	C P	0.154 0.128	10,435 13,639	4.46 3.96	8.42	21 Jun '24	56	507.00 511.00	C P	0.158 0.116	295 450	13.55 10.32	23.87	(15.45)	5.79	-14.45	-0.40	0.008
18	SPY	508.26	3 May '24	7	507.50 509.00	C P	0.156 0.128	2,704 13,639	4.75 3.96	8.71	21 Jun '24	56	507.00 510.00	C P	0.158 0.117	295 3,162	13.55 9.89	23.44	(14.73)	5.53	-14.23	-0.39	0.008
19	SPY	508.26	3 May '24	7	508.00 509.00	C P	0.154 0.128	10,435 13,639	4.46 3.96	8.42	21 Jun '24	56	507.00 510.00	C P	0.158 0.117	295 3,162	13.55 9.89	23.44	(15.02)	5.74	-14.02	-0.41	0.007
20	SPY	508.26	3 May '24	7	507.50 510.00	C P	0.156 0.125	2,704 7,078	4.75 4.44	9.19	21 Jun '24	56	507.00 511.00	C P	0.158 0.116	295 450	13.55 10.32	23.87	(14.68)	5.07	-14.18	-0.36	0.007
21	SPY	508.26	3 May '24	7	508.00 510.00	C P	0.154 0.125	10,435 7,078	4.46 4.44	8.90	21 Jun '24	56	507.00 511.00	C P	0.158 0.116	295 450	13.55 10.32	23.87	(14.97)	5.27	-13.97	-0.38	0.006
22	SPY	508.26	24 May '24	28	508.00 509.00	C P	0.156 0.116	1,281 382	8.95 6.82	15.77	7 Jun '24	42	507.50 511.00	C P	0.157 0.111	353 5	11.37 8.91	20.28	(4.51)	6.67	-4.01	-1.66	0.005
23	SPY	508.26	24 May '24	28	508.00 509.00	C P	0.156 0.116	1,281 382	8.95 6.82	15.77	7 Jun '24	42	507.00 511.00	C P	0.158 0.111	87 5	11.69 8.91	20.60	(4.83)	6.64	-3.83	-1.73	0.004
24	SPY	508.26	24 May '24	28	508.00 509.00	C P	0.156 0.116	1,281 382	8.95 6.82	15.77	7 Jun '24	42	507.50 510.00	C P	0.157 0.112	353 123	11.37 8.47	19.84	(4.07)	6.55	-3.57	-1.83	0.003
25	SPY	508.26	24 May '24	28	508.00 510.00	C P	0.156 0.115	1,281 245	8.95 7.26	16.21	7 Jun '24	42	507.50 511.00	C P	0.157 0.111	353 5	11.37 8.91	20.28	(4.07)	6.11	-3.57	-1.71	0.003
26	SPY	508.26	24 May '24	28	508.00 509.00	C P	0.156 0.116	1,281 382	8.95 6.82	15.77	7 Jun '24	42	507.00 510.00	C P	0.158 0.112	87 123	11.69 8.47	20.16	(4.39)	6.53	-3.39	-1.93	0.002
27	SPY	508.26	24 May '24	28	508.00 510.00	C P	0.156 0.115	1,281 245	8.95 7.26	16.21	7 Jun '24	42	507.00 511.00	C P	0.158 0.111	87 5	11.69 8.91	20.60	(4.39)	6.08	-3.39	-1.79	0.002
28	SPY	508.26	17 May '24	21	508.00 509.00	C P	0.152 0.117	3,058 1,891	7.56 6.02	13.58	7 Jun '24	42	507.50 511.00	C P	0.157 0.111	353 5	11.37 8.91	20.28	(6.70)	6.91	-6.20	-1.11	0.002
29	SPY	508.26	17 May '24	21	508.00 509.00	C P	0.152 0.117	3,058 1,891	7.56 6.02	13.58	7 Jun '24	42	507.00 511.00	C P	0.158 0.111	87 5	11.69 8.91	20.60	(7.02)	6.89	-6.02	-1.14	0.001
30	SPY	508.26	24 May '24	28	508.00 509.00	C P	0.156 0.116	1,281 382	8.95 6.82	15.77	28 Jun '24	63	507.00 511.00	C P	0.155 0.117	28 2	14.08 10.91	24.99	(9.22)	8.72	-8.22	-1.06	0.000
31	SPY	508.26	17 May '24	21	508.00 509.00	C P	0.152 0.117	3,058 1,891	7.56 6.02	13.58	7 Jun '24	42	507.50 510.00	C P	0.157 0.112	353 123	11.37 8.47	19.84	(6.26)	6.82	-5.76	-1.18	0.000
32	SPY	508.26	21 Jun '24	56	508.00 509.00	C P	0.157 0.118	259 1,192	12.87 9.44	22.31	19 Jul '24	84	507.00 511.00	C P	0.156 0.119	89 124	16.58 12.28	28.86	(6.55)	9.74	-5.55	-1.75	-0.000
33	SPY	508.26	17 May '24	21	508.00 510.00	C P	0.152 0.115	3,058 5,410	7.56 6.47	14.03	7 Jun '24	42	507.50 511.00	C P	0.157 0.111	353 5	11.37 8.91	20.28	(6.25)	6.36	-5.75	-1.11	-0.000
34	SPY	508.26	17 May '24	21	508.00 509.00	C P	0.152 0.117	3,058 1,891	7.56 6.02	13.58	7 Jun '24	42	507.00 510.00	C P	0.158 0.112	87 123	11.69 8.47	20.16	(6.58)	6.80	-5.58	-1.22	-0.001
35	SPY	508.26	24 May '24	28	508.00 509.00	C P	0.156 0.116	1,281 382	8.95 6.82	15.77	28 Jun '24	63	507.00 510.00	C P	0.155 0.118	28 375	14.08 10.48	24.56	(8.79)	8.65	-7.79	-1.11	-0.001
36	SPY	508.26	24 May '24	28	508.00 510.00	C P	0.156 0.115	1,281 245	8.95 7.26	16.21	28 Jun '24	63	507.00 511.00	C P	0.155 0.117	28 2	14.08 10.91	24.99	(8.78)	8.16	-7.78	-1.05	-0.001
37	SPY	508.26	17 May '24	21	508.00 510.00	C P	0.152 0.115	3,058 5,410	7.56 6.47	14.03	7 Jun '24	42	507.00 511.00	C P	0.158 0.111	87 5	11.69 8.91	20.60	(6.57)	6.34	-5.57	-1.14	-0.001
38	SPY	508.26	31 May '24	35	508.00 509.00	C P	0.153 0.113	634 937	9.86 7.34	17.20	7 Jun '24	42	507.50 511.00	C P	0.157 0.111	353 5	11.37 8.91	20.28	(3.08)	4.89	-2.58	-1.90	-0.001
39	SPY	508.26	21 Jun '24	56	508.00 509.00	C P	0.157 0.118	259 1,192	12.87 9.44	22.31	19 Jul '24	84	507.00 510.00	C P	0.156 0.120	89 391	16.58 11.86	28.44	(6.13)	9.64	-5.13	-1.88	-0.001
40	SPY	508.26	21 Jun '24	56	508.00 510.00	C P	0.157 0.117	259 3,162	12.87 9.85	22.72	19 Jul '24	84	507.00 511.00	C P	0.156 0.119	89 124	16.58 12.28	28.86	(6.14)	9.15	-5.14	-1.78	-0.001
41	SPY	508.26	24 May '24	28	508.00 509.00	C P	0.156 0.116	1,281 382	8.95 6.82	15.77	21 Jun '24	56	507.00 511.00	C P	0.158 0.116	295 450	13.55 10.32	23.87	(8.10)	8.13	-7.10	-1.15	-0.002
42	SPY	508.26	31 May '24	35	508.00 509.00	C P	0.153 0.113	634 937	9.86 7.34	17.20	7 Jun '24	42	507.00 511.00	C P	0.158 0.111	87 5	11.69 8.91	20.60	(3.40)	4.86	-2.40	-2.03	-0.002
43	SPY	508.26	17 May '24	21	508.00 509.00	C P	0.152 0.117	3,058 1,891	7.56 6.02	13.58	28 Jun '24	63	507.00 511.00	C P	0.155 0.117	28 2	14.08 10.91	24.99	(11.41)	8.17	-10.41	-0.78	-0.002
44	SPY	508.26	31 May '24	35	508.00 509.00	C P	0.153 0.113	634 937	9.86 7.34	17.20	7 Jun '24	42	507.50 510.00	C P	0.157 0.112	353 123	11.37 8.47	19.84	(2.64)	4.72	-2.14	-2.21	-0.003
45	SPY	508.26	28 Jun '24	63	508.00 509.00	C P	0.153 0.120	97 99	13.39 10.02	23.41	19 Jul '24	84	507.00 511.00	C P	0.156 0.119	89 124	16.58 12.28	28.86	(5.45)	8.74	-4.45	-1.96	-0.003
46	SPY	508.26	31 May '24	35	508.00 510.00	C P	0.153 0.112	634 1,949	9.86 7.77	17.63	7 Jun '24	42	507.50 511.00	C P	0.157 0.111	353 5	11.37 8.91	20.28	(2.65)	4.32	-2.15	-2.01	-0.003
47	SPY	508.26	10 May '24	14	507.50 509.00	C P	0.149 0.117	626 2,323	6.30 4.99	11.29	7 Jun '24	42	507.00 511.00	C P	0.158 0.111	87 5	11.69 8.91	20.60	(9.31)	6.18	-8.81	-0.70	-0.003
48	SPY	508.26	10 May '24	14	508.00 509.00	C P	0.148 0.117	1,228 2,323	6.00 4.99	10.99	7 Jun '24	42	507.50 511.00	C P	0.157 0.111	353 5	11.37 8.91	20.28	(9.29)	6.36	-8.79	-0.72	-0.003
49	SPY	508.26	24 May '24	28	508.00 509.00	C P	0.156 0.116	1,281 382	8.95 6.82	15.77	21 Jun '24	56	507.00 510.00	C P	0.158 0.117	295 3,162	13.55 9.89	23.44	(7.67)	8.05	-6.67	-1.21	-0.003
50	SPY	508.26	21 Jun '24	56	508.00 509.00	C P	0.157 0.118	259 1,192	12.87 9.44	22.31	31 Jul '24	96	507.00 511.00	C P	0.158 0.120	1 46	18.04 13.01	31.05	(8.74)	10.78	-7.74	-1.39	-0.003
51	SPY	508.26	24 May '24	28	508.00 510.00	C P	0.156 0.115	1,281 245	8.95 7.26	16.21	21 Jun '24	56	507.00 511.00	C P	0.158 0.116	295 450	13.55 10.32	23.87	(7.66)	7.57	-6.66	-1.14	-0.003
52	SPY	508.26	31 May '24	35	508.00 509.00	C P	0.153 0.113	634 937	9.86 7.34	17.20	7 Jun '24	42	507.00 510.00	C P	0.158 0.112	87 123	11.69 8.47	20.16	(2.96)	4.69	-1.96	-2.39	-0.004
53	SPY	508.26	31 May '24	35	508.00 510.00	C P	0.153 0.112	634 1,949	9.86 7.77	17.63	7 Jun '24	42	507.00 511.00	C P	0.158 0.111	87 5	11.69 8.91	20.60	(2.97)	4.29	-1.97	-2.18	-0.004
54	SPY	508.26	17 May '24	21	508.00 509.00	C P	0.152 0.117	3,058 1,891	7.56 6.02	13.58	28 Jun '24	63	507.00 510.00	C P	0.155 0.118	28 375	14.08 10.48	24.56	(10.98)	8.11	-9.98	-0.81	-0.004
55	SPY	508.26	28 Jun '24	63	508.00 510.00	C P	0.153 0.118	97 375	13.39 10.44	23.83	19 Jul '24	84	507.00 511.00	C P	0.156 0.119	89 124	16.58 12.28	28.86	(5.03)	8.16	-4.03	-2.02	-0.004
56	SPY	508.26	10 May '24	14	508.00 509.00	C P	0.148 0.117	1,228 2,323	6.00 4.99	10.99	7 Jun '24	42	507.00 511.00	C P	0.158 0.111	87 5	11.69 8.91	20.60	(9.61)	6.35	-8.61	-0.74	-0.004
57	SPY	508.26	28 Jun '24	63	508.00 509.00	C P	0.153 0.120	97 99	13.39 10.02	23.41	19 Jul '24	84	507.00 510.00	C P	0.156 0.120	89 391	16.58 11.86	28.44	(5.03)	8.63	-4.03	-2.14	-0.004
58	SPY	508.26	10 May '24	14	507.50 509.00	C P	0.149 0.117	626 2,323	6.30 4.99	11.29	7 Jun '24	42	507.00 510.00	C P	0.158 0.112	87 123	11.69 8.47	20.16	(8.87)	6.09	-8.37	-0.73	-0.004
59	SPY	508.26	9 May '24	13	508.00 509.00	C P	0.146 0.117	183 272	5.74 4.82	10.56	7 Jun '24	42	507.50 511.00	C P	0.157 0.111	353 5	11.37 8.91	20.28	(9.72)	6.20	-9.22	-0.67	-0.004
60	SPY	508.26	17 May '24	21	508.00 510.00	C P	0.152 0.115	3,058 5,410	7.56 6.47	14.03	28 Jun '24	63	507.00 511.00	C P	0.155 0.117	28 2	14.08 10.91	24.99	(10.96)	7.62	-9.96	-0.77	-0.004
61	SPY	508.26	21 Jun '24	56	508.00 509.00	C P	0.157 0.118	259 1,192	12.87 9.44	22.31	31 Jul '24	96	507.00 510.00	C P	0.158 0.121	1 44	18.04 12.59	30.63	(8.32)	10.71	-7.32	-1.46	-0.004
62	SPY	508.26	10 May '24	14	508.00 509.00	C P	0.148 0.117	1,228 2,323	6.00 4.99	10.99	7 Jun '24	42	507.50 510.00	C P	0.157 0.112	353 123	11.37 8.47	19.84	(8.85)	6.29	-8.35	-0.75	-0.005
63	SPY	508.26	21 Jun '24	56	508.00 510.00	C P	0.157 0.117	259 3,162	12.87 9.85	22.72	31 Jul '24	96	507.00 511.00	C P	0.158 0.120	1 46	18.04 13.01	31.05	(8.33)	10.19	-7.33	-1.39	-0.005
64	SPY	508.26	7 Jun '24	42	507.50 509.00	C P	0.157 0.114	353 400	11.33 7.99	19.32	19 Jul '24	84	507.00 511.00	C P	0.156 0.119	89 124	16.58 12.28	28.86	(9.54)	9.76	-9.04	-1.08	-0.005
65	SPY	508.26	10 May '24	14	507.50 510.00	C P	0.149 0.115	626 1,935	6.30 5.46	11.76	7 Jun '24	42	507.00 511.00	C P	0.158 0.111	87 5	11.69 8.91	20.60	(8.84)	5.65	-8.34	-0.68	-0.005
66	SPY	508.26	17 May '24	21	508.00 509.00	C P	0.152 0.117	3,058 1,891	7.56 6.02	13.58	21 Jun '24	56	507.00 511.00	C P	0.158 0.116	295 450	13.55 10.32	23.87	(10.29)	7.78	-9.29	-0.84	-0.005
67	SPY	508.26	10 May '24	14	508.00 510.00	C P	0.148 0.115	1,228 1,935	6.00 5.46	11.46	7 Jun '24	42	507.50 511.00	C P	0.157 0.111	353 5	11.37 8.91	20.28	(8.82)	5.83	-8.32	-0.70	-0.005
68	SPY	508.26	9 May '24	13	508.00 509.00	C P	0.146 0.117	183 272	5.74 4.82	10.56	7 Jun '24	42	507.00 511.00	C P	0.158 0.111	87 5	11.69 8.91	20.60	(10.04)	6.19	-9.04	-0.68	-0.005
69	SPY	508.26	2 May '24	6	508.00 509.00	C P	0.144 0.119	1,756 2,695	3.86 3.46	7.32	7 Jun '24	42	507.50 511.00	C P	0.157 0.111	353 5	11.37 8.91	20.28	(12.96)	4.73	-12.46	-0.38	-0.005
70	SPY	508.26	31 May '24	35	508.00 509.00	C P	0.153 0.113	634 937	9.86 7.34	17.20	28 Jun '24	63	507.00 511.00	C P	0.155 0.117	28 2	14.08 10.91	24.99	(7.79)	8.33	-6.79	-1.23	-0.005
71	SPY	508.26	10 May '24	14	508.00 509.00	C P	0.148 0.117	1,228 2,323	6.00 4.99	10.99	7 Jun '24	42	507.00 510.00	C P	0.158 0.112	87 123	11.69 8.47	20.16	(9.17)	6.28	-8.17	-0.77	-0.005
72	SPY	508.26	9 May '24	13	508.00 509.00	C P	0.146 0.117	183 272	5.74 4.82	10.56	7 Jun '24	42	507.50 510.00	C P	0.157 0.112	353 123	11.37 8.47	19.84	(9.28)	6.13	-8.78	-0.70	-0.006
73	SPY	508.26	7 Jun '24	42	508.00 509.00	C P	0.156 0.114	806 400	11.01 7.99	19.00	19 Jul '24	84	507.00 511.00	C P	0.156 0.119	89 124	16.58 12.28	28.86	(9.86)	9.93	-8.86	-1.12	-0.006
74	SPY	508.26	28 Jun '24	63	508.00 509.00	C P	0.153 0.120	97 99	13.39 10.02	23.41	31 Jul '24	96	507.00 511.00	C P	0.158 0.120	1 46	18.04 13.01	31.05	(7.64)	10.16	-6.64	-1.53	-0.006
75	SPY	508.26	10 May '24	14	508.00 510.00	C P	0.148 0.115	1,228 1,935	6.00 5.46	11.46	7 Jun '24	42	507.00 511.00	C P	0.158 0.111	87 5	11.69 8.91	20.60	(9.14)	5.82	-8.14	-0.71	-0.006
76	SPY	508.26	7 Jun '24	42	507.50 509.00	C P	0.157 0.114	353 400	11.33 7.99	19.32	19 Jul '24	84	507.00 510.00	C P	0.156 0.120	89 391	16.58 11.86	28.44	(9.12)	9.68	-8.62	-1.12	-0.006
77	SPY	508.26	10 May '24	14	507.50 509.00	C P	0.149 0.117	626 2,323	6.30 4.99	11.29	28 Jun '24	63	507.00 511.00	C P	0.155 0.117	28 2	14.08 10.91	24.99	(13.70)	6.91	-13.20	-0.52	-0.006
78	SPY	508.26	2 May '24	6	508.00 509.00	C P	0.144 0.119	1,756 2,695	3.86 3.46	7.32	7 Jun '24	42	507.00 511.00	C P	0.158 0.111	87 5	11.69 8.91	20.60	(13.28)	4.72	-12.28	-0.38	-0.006
79	SPY	508.26	17 May '24	21	508.00 509.00	C P	0.152 0.117	3,058 1,891	7.56 6.02	13.58	21 Jun '24	56	507.00 510.00	C P	0.158 0.117	295 3,162	13.55 9.89	23.44	(9.86)	7.70	-8.86	-0.87	-0.006
80	SPY	508.26	7 Jun '24	42	507.50 510.00	C P	0.157 0.112	353 123	11.33 8.41	19.74	19 Jul '24	84	507.00 511.00	C P	0.156 0.119	89 124	16.58 12.28	28.86	(9.12)	9.18	-8.62	-1.06	-0.006
81	SPY	508.26	9 May '24	13	508.00 510.00	C P	0.146 0.115	183 34	5.74 5.29	11.03	7 Jun '24	42	507.50 511.00	C P	0.157 0.111	353 5	11.37 8.91	20.28	(9.25)	5.67	-8.75	-0.65	-0.006
82	SPY	508.26	31 May '24	35	508.00 509.00	C P	0.153 0.113	634 937	9.86 7.34	17.20	28 Jun '24	63	507.00 510.00	C P	0.155 0.118	28 375	14.08 10.48	24.56	(7.36)	8.25	-6.36	-1.30	-0.007
83	SPY	508.26	9 May '24	13	508.00 509.00	C P	0.146 0.117	183 272	5.74 4.82	10.56	7 Jun '24	42	507.00 510.00	C P	0.158 0.112	87 123	11.69 8.47	20.16	(9.60)	6.12	-8.60	-0.71	-0.007
84	SPY	508.26	2 May '24	6	508.00 509.00	C P	0.144 0.119	1,756 2,695	3.86 3.46	7.32	7 Jun '24	42	507.50 510.00	C P	0.157 0.112	353 123	11.37 8.47	19.84	(12.52)	4.67	-12.02	-0.39	-0.007
85	SPY	508.26	17 May '24	21	508.00 510.00	C P	0.152 0.115	3,058 5,410	7.56 6.47	14.03	21 Jun '24	56	507.00 511.00	C P	0.158 0.116	295 450	13.55 10.32	23.87	(9.84)	7.23	-8.84	-0.82	-0.007
86	SPY	508.26	31 May '24	35	508.00 510.00	C P	0.153 0.112	634 1,949	9.86 7.77	17.63	28 Jun '24	63	507.00 511.00	C P	0.155 0.117	28 2	14.08 10.91	24.99	(7.36)	7.76	-6.36	-1.22	-0.007
87	SPY	508.26	28 Jun '24	63	508.00 509.00	C P	0.153 0.120	97 99	13.39 10.02	23.41	31 Jul '24	96	507.00 510.00	C P	0.158 0.121	1 44	18.04 12.59	30.63	(7.22)	10.08	-6.22	-1.62	-0.007
88	SPY	508.26	28 Jun '24	63	508.00 510.00	C P	0.153 0.118	97 375	13.39 10.44	23.83	31 Jul '24	96	507.00 511.00	C P	0.158 0.120	1 46	18.04 13.01	31.05	(7.22)	9.58	-6.22	-1.54	-0.007
89	SPY	508.26	10 May '24	14	508.00 509.00	C P	0.148 0.117	1,228 2,323	6.00 4.99	10.99	28 Jun '24	63	507.00 511.00	C P	0.155 0.117	28 2	14.08 10.91	24.99	(14.00)	7.09	-13.00	-0.55	-0.007
90	SPY	508.26	7 Jun '24	42	508.00 509.00	C P	0.156 0.114	806 400	11.01 7.99	19.00	19 Jul '24	84	507.00 510.00	C P	0.156 0.120	89 391	16.58 11.86	28.44	(9.44)	9.86	-8.44	-1.17	-0.007
91	SPY	508.26	9 May '24	13	508.00 510.00	C P	0.146 0.115	183 34	5.74 5.29	11.03	7 Jun '24	42	507.00 511.00	C P	0.158 0.111	87 5	11.69 8.91	20.60	(9.57)	5.66	-8.57	-0.66	-0.007
92	SPY	508.26	10 May '24	14	507.50 509.00	C P	0.149 0.117	626 2,323	6.30 4.99	11.29	28 Jun '24	63	507.00 510.00	C P	0.155 0.118	28 375	14.08 10.48	24.56	(13.27)	6.85	-12.77	-0.54	-0.007
93	SPY	508.26	7 Jun '24	42	508.00 510.00	C P	0.156 0.112	806 123	11.01 8.41	19.42	19 Jul '24	84	507.00 511.00	C P	0.156 0.119	89 124	16.58 12.28	28.86	(9.44)	9.35	-8.44	-1.11	-0.007
94	SPY	508.26	2 May '24	6	508.00 509.00	C P	0.144 0.119	1,756 2,695	3.86 3.46	7.32	7 Jun '24	42	507.00 510.00	C P	0.158 0.112	87 123	11.69 8.47	20.16	(12.84)	4.66	-11.84	-0.39	-0.008
95	SPY	508.26	31 May '24	35	508.00 509.00	C P	0.153 0.113	634 937	9.86 7.34	17.20	21 Jun '24	56	507.00 511.00	C P	0.158 0.116	295 450	13.55 10.32	23.87	(6.67)	7.48	-5.67	-1.32	-0.008
96	SPY	508.26	7 Jun '24	42	507.50 509.00	C P	0.157 0.114	353 400	11.33 7.99	19.32	31 Jul '24	96	507.00 511.00	C P	0.158 0.120	1 46	18.04 13.01	31.05	(11.73)	10.35	-11.23	-0.92	-0.008
97	SPY	508.26	10 May '24	14	507.50 510.00	C P	0.149 0.115	626 1,935	6.30 5.46	11.76	28 Jun '24	63	507.00 511.00	C P	0.155 0.117	28 2	14.08 10.91	24.99	(13.23)	6.38	-12.73	-0.50	-0.008
98	SPY	508.26	8 May '24	12	508.00 509.00	C P	0.143 0.117	403 389	5.38 4.65	10.03	7 Jun '24	42	507.50 511.00	C P	0.157 0.111	353 5	11.37 8.91	20.28	(10.25)	5.94	-9.75	-0.61	-0.008
99	SPY	508.26	2 May '24	6	508.00 510.00	C P	0.144 0.116	1,756 1,127	3.86 3.95	7.81	7 Jun '24	42	507.50 511.00	C P	0.157 0.111	353 5	11.37 8.91	20.28	(12.47)	4.22	-11.97	-0.35	-0.008
100	SPY	508.26	9 May '24	13	508.00 509.00	C P	0.146 0.117	183 272	5.74 4.82	10.56	28 Jun '24	63	507.00 511.00	C P	0.155 0.117	28 2	14.08 10.91	24.99	(14.43)	6.87	-13.43	-0.51	-0.008

<< Previous 1 2 3 4 5 6 7 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

options put call ratio butterfly diagonal option strategy stock market movers what is put call ratio stock quotes symbols stock market trading online stock calculator stock market dictionary strike price options trading basics stock option calculator a stock symbol investment portfolio best dividend stocks stock symbol lookup by company name black scholes greeks butterfly spread stock market volume dividend what is open interest in options

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.