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 12, 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 7.33 35.1M 3 May '24 21 8.00 C 0.39 5,376 5.32 0.926 15.27%
2 SOFI 7.33 35.1M 3 May '24 21 7.50 C 0.56 2,921 7.64 0.919 10.78%
3 SOFI 7.33 35.1M 3 May '24 21 6.50 C 1.00 629 2.32 0.919 2.69%
4 SOFI 7.33 35.1M 3 May '24 21 7.00 C 0.78 668 6.14 0.907 6.87%
5 SOFI 7.33 35.1M 10 May '24 28 7.00 C 0.84 100 6.96 0.850 7.86%
6 SOFI 7.33 35.1M 10 May '24 28 7.50 C 0.60 320 8.19 0.845 11.44%
7 SOFI 7.33 35.1M 10 May '24 28 8.00 C 0.42 474 5.73 0.840 15.77%
8 SOFI 7.33 35.1M 31 May '24 49 6.50 C 0.67 11 -2.18 0.821 -2.40%
9 SOFI 7.33 35.1M 17 May '24 35 8.00 C 0.47 2,842 6.41 0.808 16.62%
10 SOFI 7.33 35.1M 17 May '24 35 7.00 C 0.88 532 7.50 0.800 8.53%
11 SOFI 7.33 35.1M 24 May '24 42 8.00 C 0.48 25 6.55 0.783 16.79%
12 SOFI 7.33 35.1M 24 May '24 42 7.00 C 0.70 13 5.05 0.777 5.58%
13 SOFI 7.33 35.1M 24 May '24 42 7.50 C 0.64 142 8.73 0.769 12.11%
14 SOFI 7.33 35.1M 10 May '24 28 6.50 C 1.02 4 2.59 0.764 3.01%
15 SOFI 7.33 35.1M 31 May '24 49 7.50 C 0.70 63 9.55 0.749 13.12%
16 SOFI 7.33 35.1M 31 May '24 49 8.00 C 0.51 92 6.96 0.739 17.30%
17 SOFI 7.33 35.1M 21 Jun '24 70 7.00 C 1.06 453 9.96 0.713 11.64%
18 SOFI 7.33 35.1M 16 Aug '24 126 7.00 C 1.35 398 13.92 0.712 17.06%
19 SOFI 7.33 35.1M 15 Nov '24 217 7.00 C 1.72 85 18.96 0.709 24.78%
20 SOFI 7.33 35.1M 21 Jun '24 70 8.00 C 0.64 1,145 8.73 0.703 19.58%
21 SOFI 7.33 35.1M 17 Jan '25 280 7.00 C 1.95 676 22.10 0.702 30.11%
22 SOFI 7.33 35.1M 15 Nov '24 217 8.00 C 1.35 104 18.42 0.701 33.78%
23 SOFI 7.33 35.1M 21 Mar '25 343 7.00 C 2.16 47 24.97 0.699 35.40%
24 SOFI 7.33 35.1M 16 Aug '24 126 8.00 C 0.94 434 12.82 0.695 25.20%
25 SOFI 7.33 35.1M 20 Jun '25 434 7.00 C 2.41 37 28.38 0.690 42.28%
26 SOFI 7.33 35.1M 19 Jul '24 98 7.00 C 1.18 84 11.60 0.681 13.82%
27 SOFI 7.33 35.1M 18 Oct '24 189 8.00 C 1.19 240 16.23 0.681 30.29%
28 SOFI 7.33 35.1M 19 Sep '25 525 7.00 C 1.94 3 21.96 0.680 29.87%
29 SOFI 7.33 35.1M 12 Apr '24 0 6.50 C 0.54 38 -3.96 0.675 -4.27%
30 SOFI 7.33 35.1M 12 Apr '24 0 7.00 C 0.32 1,195 -0.14 0.675 -0.14%
31 SOFI 7.33 35.1M 12 Apr '24 0 7.50 C  0 14,610 0.00 0.675 2.32%
32 SOFI 7.33 35.1M 12 Apr '24 0 8.00 C  0 2,440 0.00 0.675 9.14%
33 SOFI 7.33 35.1M 19 Jul '24 98 8.00 C 0.76 763 10.37 0.670 21.77%
34 SOFI 7.33 35.1M 18 Oct '24 189 7.00 C 1.52 221 16.23 0.667 20.48%
35 SOFI 7.33 35.1M 20 Sep '24 161 8.00 C 0.88 68 12.01 0.661 24.03%
36 SOFI 7.33 35.1M 20 Sep '24 161 7.00 C 1.36 97 14.05 0.658 17.25%
37 SOFI 7.33 35.1M 16 Jan '26 644 7.00 C 2.95 675 35.74 0.648 59.82%
38 SOFI 7.33 35.1M 24 May '24 42 6.50 C 0.98 77 2.05 0.647 2.36%
39 SOFI 7.33 35.1M 19 Apr '24 7 8.00 C 0.05 9,031 0.68 0.628 9.89%
40 SOFI 7.33 35.1M 19 Apr '24 7 6.50 C 0.81 86 -0.27 0.607 -0.31%
41 SOFI 7.33 35.1M 26 Apr '24 14 6.50 C 0.88 149 0.68 0.600 0.78%
42 SOFI 7.33 35.1M 26 Apr '24 14 7.00 C 0.48 226 2.05 0.548 2.19%
43 SOFI 7.33 35.1M 26 Apr '24 14 7.50 C 0.23 1,951 3.14 0.548 5.63%
44 SOFI 7.33 35.1M 26 Apr '24 14 8.00 C 0.09 4,229 1.23 0.545 10.50%
45 SOFI 7.33 35.1M 19 Apr '24 7 7.00 C 0.39 1,294 0.82 0.515 0.86%
46 SOFI 7.33 35.1M 19 Apr '24 7 7.50 C 0.13 6,910 1.77 0.510 4.17%
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.