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 SOXL 41.51 78.6M 19 Apr '24 7 84.00 C  0 23 0.00 1.871 102.36%
2 SOXL 41.51 78.6M 19 Apr '24 7 80.00 C  0 0 0.00 1.811 92.72%
3 SOXL 41.51 78.6M 19 Apr '24 7 75.00 C  0 0 0.00 1.657 80.68%
4 SOXL 41.51 78.6M 26 Apr '24 14 84.00 C  0 0 0.00 1.656 102.36%
5 SOXL 41.51 78.6M 26 Apr '24 14 75.00 C  0 0 0.00 1.655 80.68%
6 SOXL 41.51 78.6M 19 Apr '24 7 70.00 C  0 16 0.00 1.384 68.63%
7 SOXL 41.51 78.6M 19 Apr '24 7 65.00 C  0 0 0.00 1.372 56.59%
8 SOXL 41.51 78.6M 26 Apr '24 14 80.00 C  0 0 0.00 1.339 92.72%
9 SOXL 41.51 78.6M 19 Apr '24 7 63.00 C 0.01 14 0.02 1.188 51.81%
10 SOXL 41.51 78.6M 19 Apr '24 7 62.00 C 0.01 1 0.02 1.187 49.40%
11 SOXL 41.51 78.6M 26 Apr '24 14 70.00 C 0.02 0 0.05 1.144 68.72%
12 SOXL 41.51 78.6M 26 Apr '24 14 65.00 C 0.01 0 0.02 1.087 56.63%
13 SOXL 41.51 78.6M 19 Apr '24 7 60.00 C 0.01 154 0.02 1.066 44.58%
14 SOXL 41.51 78.6M 19 Apr '24 7 61.00 C  0 0 0.00 1.060 46.95%
15 SOXL 41.51 78.6M 24 May '24 42 49.50 C 2.31 1 5.56 1.021 26.28%
16 SOXL 41.51 78.6M 19 Apr '24 7 57.00 C 0.02 620 0.05 0.998 37.38%
17 SOXL 41.51 78.6M 17 May '24 35 84.00 C 0.01 33 0.02 0.997 102.41%
18 SOXL 41.51 78.6M 3 May '24 21 70.00 C 0.01 6 0.02 0.985 68.67%
19 SOXL 41.51 78.6M 19 Apr '24 7 55.00 C 0.04 463 0.10 0.980 32.63%
20 SOXL 41.51 78.6M 26 Apr '24 14 60.00 C 0.03 3 0.07 0.979 44.65%
21 SOXL 41.51 78.6M 19 Apr '24 7 59.00 C  0 203 0.00 0.979 42.13%
22 SOXL 41.51 78.6M 31 May '24 49 45.50 C 2.71 11 6.53 0.977 17.27%
23 SOXL 41.51 78.6M 17 May '24 35 75.00 C 0.04 0 0.10 0.976 80.85%
24 SOXL 41.51 78.6M 24 May '24 42 43.50 C 2.79 39 6.72 0.974 12.35%
25 SOXL 41.51 78.6M 24 May '24 42 45.50 C 3.60 116 8.67 0.967 20.02%
26 SOXL 41.51 78.6M 3 May '24 21 65.00 C 0.03 0 0.07 0.958 56.70%
27 SOXL 41.51 78.6M 10 May '24 28 46.50 C 2.18 203 5.25 0.955 18.23%
28 SOXL 41.51 78.6M 3 May '24 21 43.00 C 2.91 295 7.01 0.953 11.40%
29 SOXL 41.51 78.6M 19 Apr '24 7 56.00 C 0.02 259 0.05 0.951 34.97%
30 SOXL 41.51 78.6M 24 May '24 42 70.00 C 0.32 5 0.77 0.949 69.94%
31 SOXL 41.51 78.6M 24 May '24 42 45.00 C 3.80 102 9.15 0.946 19.33%
32 SOXL 41.51 78.6M 24 May '24 42 49.00 C 2.46 0 5.93 0.942 25.48%
33 SOXL 41.51 78.6M 24 May '24 42 42.50 C 4.15 34 10.00 0.941 13.76%
34 SOXL 41.51 78.6M 24 May '24 42 42.00 C 4.90 78 11.80 0.938 14.72%
35 SOXL 41.51 78.6M 19 Apr '24 7 58.00 C  0 7 0.00 0.938 39.73%
36 SOXL 41.51 78.6M 19 Apr '24 7 53.00 C 0.02 936 0.05 0.937 27.74%
37 SOXL 41.51 78.6M 26 Apr '24 14 57.00 C 0.07 152 0.17 0.935 37.55%
38 SOXL 41.51 78.6M 10 May '24 28 49.00 C 1.59 10 3.83 0.933 22.75%
39 SOXL 41.51 78.6M 24 May '24 42 65.00 C 0.55 3 1.32 0.932 58.69%
40 SOXL 41.51 78.6M 31 May '24 49 43.00 C 4.90 32 11.80 0.931 17.45%
41 SOXL 41.51 78.6M 24 May '24 42 44.50 C 3.95 1 9.52 0.928 18.48%
42 SOXL 41.51 78.6M 24 May '24 42 55.00 C 1.29 155 3.11 0.928 36.75%
43 SOXL 41.51 78.6M 10 May '24 28 46.00 C 2.35 94 5.66 0.927 17.47%
44 SOXL 41.51 78.6M 24 May '24 42 51.50 C 1.05 8 2.53 0.927 27.29%
45 SOXL 41.51 78.6M 24 May '24 42 52.00 C 1.80 8 4.34 0.926 30.95%
46 SOXL 41.51 78.6M 24 May '24 42 53.00 C 1.66 4 4.00 0.926 33.00%
47 SOXL 41.51 78.6M 3 May '24 21 50.50 C 0.90 8 2.17 0.925 24.35%
48 SOXL 41.51 78.6M 24 May '24 42 46.50 C 3.30 5 7.95 0.925 21.70%
49 SOXL 41.51 78.6M 24 May '24 42 47.50 C 3.00 123 7.23 0.923 23.34%
50 SOXL 41.51 78.6M 24 May '24 42 44.00 C 4.10 68 9.88 0.923 17.62%
51 SOXL 41.51 78.6M 24 May '24 42 54.00 C 1.58 7 3.81 0.922 35.24%
52 SOXL 41.51 78.6M 10 May '24 28 52.00 C 1.04 9 2.51 0.921 28.49%
53 SOXL 41.51 78.6M 24 May '24 42 60.00 C 0.88 153 2.12 0.921 47.67%
54 SOXL 41.51 78.6M 17 May '24 35 80.00 C 0.05 64 0.12 0.921 92.96%
55 SOXL 41.51 78.6M 24 May '24 42 48.50 C 2.71 1 6.53 0.921 25.00%
56 SOXL 41.51 78.6M 24 May '24 42 56.00 C 1.32 11 3.18 0.920 39.34%
57 SOXL 41.51 78.6M 31 May '24 49 41.00 C 5.75 84 12.62 0.920 14.65%
58 SOXL 41.51 78.6M 17 May '24 35 70.00 C 0.15 43 0.36 0.920 69.25%
59 SOXL 41.51 78.6M 3 May '24 21 48.00 C 1.38 71 3.32 0.920 19.61%
60 SOXL 41.51 78.6M 24 May '24 42 50.00 C 2.17 344 5.23 0.919 27.10%
61 SOXL 41.51 78.6M 31 May '24 49 47.50 C 3.30 1,678 7.95 0.918 24.31%
62 SOXL 41.51 78.6M 24 May '24 42 50.50 C 2.19 1 5.28 0.918 28.43%
63 SOXL 41.51 78.6M 24 May '24 42 51.00 C 2.11 10 5.08 0.916 29.44%
64 SOXL 41.51 78.6M 26 Apr '24 14 56.00 C 0.06 163 0.14 0.916 35.10%
65 SOXL 41.51 78.6M 24 May '24 42 47.00 C 3.05 24 7.35 0.915 22.20%
66 SOXL 41.51 78.6M 3 May '24 21 60.00 C 0.16 10 0.39 0.915 45.10%
67 SOXL 41.51 78.6M 3 May '24 21 49.00 C 1.16 49 2.79 0.914 21.44%
68 SOXL 41.51 78.6M 3 May '24 21 41.50 C 3.55 84 8.53 0.914 9.33%
69 SOXL 41.51 78.6M 10 May '24 28 53.00 C 0.75 200 1.81 0.913 30.03%
70 SOXL 41.51 78.6M 10 May '24 28 52.50 C 0.97 0 2.34 0.913 29.50%
71 SOXL 41.51 78.6M 3 May '24 21 42.00 C 3.35 175 8.07 0.912 10.06%
72 SOXL 41.51 78.6M 3 May '24 21 41.00 C 3.80 42 7.93 0.910 8.72%
73 SOXL 41.51 78.6M 3 May '24 21 45.50 C 2.03 94 4.89 0.910 15.25%
74 SOXL 41.51 78.6M 10 May '24 28 60.00 C 0.32 191 0.77 0.910 45.67%
75 SOXL 41.51 78.6M 31 May '24 49 43.50 C 4.30 60 10.36 0.909 16.90%
76 SOXL 41.51 78.6M 31 May '24 49 42.00 C 5.20 36 12.53 0.909 15.67%
77 SOXL 41.51 78.6M 10 May '24 28 50.00 C 1.39 131 3.35 0.909 24.63%
78 SOXL 41.51 78.6M 31 May '24 49 45.00 C 4.05 45 9.76 0.908 20.13%
79 SOXL 41.51 78.6M 10 May '24 28 56.00 C 0.56 161 1.35 0.907 36.75%
80 SOXL 41.51 78.6M 31 May '24 49 44.00 C 4.40 42 10.60 0.907 18.57%
81 SOXL 41.51 78.6M 3 May '24 21 46.50 C 1.73 9 4.17 0.906 16.89%
82 SOXL 41.51 78.6M 3 May '24 21 52.50 C 0.63 2 1.52 0.905 28.42%
83 SOXL 41.51 78.6M 17 May '24 35 63.00 C 0.40 22 0.96 0.905 53.25%
84 SOXL 41.51 78.6M 3 May '24 21 45.00 C 2.18 228 5.25 0.905 14.42%
85 SOXL 41.51 78.6M 31 May '24 49 46.00 C 3.75 9 9.03 0.905 21.82%
86 SOXL 41.51 78.6M 10 May '24 28 65.00 C 0.10 2 0.24 0.905 56.97%
87 SOXL 41.51 78.6M 24 May '24 42 48.00 C 2.66 18 6.41 0.904 23.55%
88 SOXL 41.51 78.6M 15 Nov '24 217 57.00 C 6.95 1 16.74 0.904 64.93%
89 SOXL 41.51 78.6M 3 May '24 21 54.00 C 0.49 17 1.18 0.904 31.64%
90 SOXL 41.51 78.6M 24 May '24 42 43.00 C 4.20 17 10.12 0.904 15.25%
91 SOXL 41.51 78.6M 10 May '24 28 48.50 C 1.61 0 3.88 0.904 21.55%
92 SOXL 41.51 78.6M 17 May '24 35 60.00 C 0.57 682 1.37 0.903 46.56%
93 SOXL 41.51 78.6M 3 May '24 21 42.50 C 3.10 90 7.47 0.902 10.65%
94 SOXL 41.51 78.6M 26 Apr '24 14 46.50 C 1.08 61 2.60 0.902 15.01%
95 SOXL 41.51 78.6M 15 Nov '24 217 50.00 C 8.65 49 20.84 0.902 52.16%
96 SOXL 41.51 78.6M 3 May '24 21 44.50 C 2.35 60 5.66 0.902 13.64%
97 SOXL 41.51 78.6M 10 May '24 28 49.50 C 1.49 1 3.59 0.902 23.69%
98 SOXL 41.51 78.6M 17 May '24 35 65.00 C 0.32 156 0.77 0.901 57.81%
99 SOXL 41.51 78.6M 16 Aug '24 126 75.00 C 1.87 59 4.50 0.901 89.20%
100 SOXL 41.51 78.6M 10 May '24 28 43.50 C 3.20 26 7.71 0.900 13.55%
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.