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   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from April 19, 2024. 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 SOFI 7.11 36.5M 3 May '24 14 8.00 C 0.26 3,366 3.66 1.045 16.79%
2 SOFI 7.11 36.5M 3 May '24 14 7.50 C 0.41 5,990 5.77 1.035 11.94%
3 SOFI 7.11 36.5M 3 May '24 14 7.00 C 0.61 3,838 7.03 1.023 7.69%
4 SOFI 7.11 36.5M 3 May '24 14 6.50 C 0.87 311 3.66 1.009 4.17%
5 SOFI 7.11 36.5M 10 May '24 21 6.50 C 0.92 22 4.36 0.933 5.01%
6 SOFI 7.11 36.5M 10 May '24 21 7.50 C 0.45 490 6.33 0.904 12.61%
7 SOFI 7.11 36.5M 10 May '24 21 8.00 C 0.29 677 4.08 0.902 17.30%
8 SOFI 7.11 36.5M 10 May '24 21 7.00 C 0.65 201 7.59 0.895 8.36%
9 SOFI 7.11 36.5M 17 May '24 28 8.00 C 0.34 3,361 4.78 0.843 18.17%
10 SOFI 7.11 36.5M 17 May '24 28 7.00 C 0.69 1,256 8.16 0.826 9.03%
11 SOFI 7.11 36.5M 31 May '24 42 6.50 C 1.05 22 6.19 0.821 7.26%
12 SOFI 7.11 36.5M 24 May '24 35 6.50 C 1.01 1 5.63 0.812 6.56%
13 SOFI 7.11 36.5M 31 May '24 42 7.00 C 0.76 14 9.14 0.805 10.24%
14 SOFI 7.11 36.5M 24 May '24 35 7.00 C 0.73 10 8.72 0.802 9.72%
15 SOFI 7.11 36.5M 24 May '24 35 7.50 C 0.52 198 7.31 0.791 13.81%
16 SOFI 7.11 36.5M 24 May '24 35 8.00 C 0.36 177 5.06 0.790 18.52%
17 SOFI 7.11 36.5M 31 May '24 42 8.00 C 0.39 277 5.49 0.759 19.05%
18 SOFI 7.11 36.5M 31 May '24 42 7.50 C 0.55 146 7.74 0.758 14.33%
19 SOFI 7.11 36.5M 19 Jul '24 91 7.00 C 1.00 70 12.52 0.740 14.57%
20 SOFI 7.11 36.5M 16 Aug '24 119 7.00 C 1.20 330 15.33 0.722 18.44%
21 SOFI 7.11 36.5M 21 Jun '24 63 7.00 C 0.87 629 10.69 0.720 12.18%
22 SOFI 7.11 36.5M 21 Jun '24 63 8.00 C 0.51 1,347 7.17 0.715 21.21%
23 SOFI 7.11 36.5M 16 Aug '24 119 8.00 C 0.82 306 11.53 0.714 27.19%
24 SOFI 7.11 36.5M 15 Nov '24 210 7.00 C 1.59 12 20.82 0.713 26.81%
25 SOFI 7.11 36.5M 20 Sep '24 154 7.00 C 1.33 26 17.16 0.704 21.11%
26 SOFI 7.11 36.5M 15 Nov '24 210 8.00 C 1.21 59 17.02 0.700 35.59%
27 SOFI 7.11 36.5M 20 Jun '25 427 7.00 C 2.17 55 28.97 0.688 41.70%
28 SOFI 7.11 36.5M 20 Sep '24 154 8.00 C 0.95 185 13.36 0.688 29.87%
29 SOFI 7.11 36.5M 21 Mar '25 336 7.00 C 1.96 7 26.02 0.687 35.92%
30 SOFI 7.11 36.5M 17 Jan '25 273 7.00 C 1.76 386 23.21 0.686 30.84%
31 SOFI 7.11 36.5M 18 Oct '24 182 8.00 C 1.04 1,252 14.63 0.680 31.80%
32 SOFI 7.11 36.5M 17 Jan '25 273 8.00 C 1.39 83 19.55 0.679 39.86%
33 SOFI 7.11 36.5M 18 Oct '24 182 7.00 C 1.42 29 18.42 0.678 23.02%
34 SOFI 7.11 36.5M 19 Apr '24 0 7.50 C  0 4,231 0.00 0.677 5.49%
35 SOFI 7.11 36.5M 19 Apr '24 0 7.00 C 0.03 4,374 -1.13 0.677 -1.13%
36 SOFI 7.11 36.5M 19 Apr '24 0 6.50 C 0.40 252 -2.95 0.677 -3.13%
37 SOFI 7.11 36.5M 19 Apr '24 0 8.00 C  0 651 0.00 0.677 12.52%
38 SOFI 7.11 36.5M 19 Jul '24 91 8.00 C 0.62 207 8.72 0.675 23.27%
39 SOFI 7.11 36.5M 16 Jan '26 637 7.00 C 2.77 795 37.41 0.665 61.29%
40 SOFI 7.11 36.5M 19 Sep '25 518 7.00 C 2.40 6 32.21 0.652 48.62%
41 SOFI 7.11 36.5M 26 Apr '24 7 6.50 C 0.64 674 0.42 0.621 0.46%
42 SOFI 7.11 36.5M 26 Apr '24 7 8.00 C 0.02 3,663 0.28 0.619 12.83%
43 SOFI 7.11 36.5M 26 Apr '24 7 7.00 C 0.27 2,175 2.25 0.566 2.34%
44 SOFI 7.11 36.5M 26 Apr '24 7 7.50 C 0.07 10,499 0.98 0.536 6.53%
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.