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 5, 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 SOXX 221.63 2.3M 20 Sep '24 168 218.33 C 21.40 0 8.17 0.319 9.04%
2 SOXX 221.63 2.3M 21 Jun '24 77 218.33 C 14.50 0 5.05 0.317 5.41%
3 SOXX 221.63 2.3M 20 Sep '24 168 220.00 C 20.50 0 8.51 0.316 9.38%
4 SOXX 221.63 2.3M 19 Jul '24 105 220.00 C 15.90 0 6.44 0.316 6.94%
5 SOXX 221.63 2.3M 19 Jul '24 105 218.33 C 16.80 0 6.09 0.315 6.59%
6 SOXX 221.63 2.3M 21 Jun '24 77 221.67 C 12.80 1 5.78 0.315 6.15%
7 SOXX 221.63 2.3M 21 Jun '24 77 223.33 C 11.90 0 5.37 0.313 6.48%
8 SOXX 221.63 2.3M 20 Sep '24 168 223.33 C 18.80 0 8.48 0.313 10.11%
9 SOXX 221.63 2.3M 19 Jul '24 105 221.67 C 15.00 0 6.77 0.313 7.28%
10 SOXX 221.63 2.3M 17 May '24 42 220.00 C 10.10 28 3.82 0.312 4.00%
11 SOXX 221.63 2.3M 19 Jul '24 105 223.33 C 14.20 11 6.41 0.312 7.67%
12 SOXX 221.63 2.3M 21 Jun '24 77 220.00 C 13.60 18 5.40 0.310 5.75%
13 SOXX 221.63 2.3M 17 Jan '25 287 223.33 C 25.20 20 11.37 0.307 13.69%
14 SOXX 221.63 2.3M 18 Oct '24 196 223.33 C 20.00 0 9.02 0.307 10.76%
15 SOXX 221.63 2.3M 18 Oct '24 196 220.00 C 21.30 0 8.88 0.306 9.82%
16 SOXX 221.63 2.3M 19 Apr '24 14 218.33 C 6.90 9 1.62 0.304 1.68%
17 SOXX 221.63 2.3M 19 Apr '24 14 220.00 C 5.90 14 1.93 0.298 1.98%
18 SOXX 221.63 2.3M 19 Apr '24 14 221.67 C 5.00 18 2.26 0.295 2.33%
19 SOXX 221.63 2.3M 19 Apr '24 14 223.33 C 4.20 7 1.90 0.293 2.71%
20 SOXX 221.63 2.3M 17 Jan '25 287 218.33 C 26.80 0 10.60 0.292 12.06%
21 SOXX 221.63 2.3M 17 Jan '25 287 221.67 C 25.30 0 11.42 0.292 12.91%
22 SOXX 221.63 2.3M 17 Jan '25 287 220.00 C 25.80 0 10.91 0.290 12.34%
23 SOXX 221.63 2.3M 16 Jan '26 651 223.33 C 40.10 0 18.09 0.187 23.03%
24 SOXX 221.63 2.3M 16 Jan '26 651 218.33 C 42.50 0 17.69 0.184 21.88%
25 SOXX 221.63 2.3M 16 Jan '26 651 220.00 C 41.30 3 17.90 0.181 22.00%
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.