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 SPXL 129.87 6.9M 19 Apr '24 14 165.00 C  0 0 0.00 0.641 27.05%
2 SPXL 129.87 6.9M 19 Apr '24 14 160.00 C  0 0 0.00 0.597 23.20%
3 SPXL 129.87 6.9M 12 Apr '24 7 146.00 C  0 0 0.00 0.557 12.42%
4 SPXL 129.87 6.9M 19 Apr '24 14 155.00 C  0 0 0.00 0.502 19.35%
5 SPXL 129.87 6.9M 26 Apr '24 21 155.00 C  0 0 0.00 0.500 19.35%
6 SPXL 129.87 6.9M 12 Apr '24 7 147.00 C  0 0 0.00 0.471 13.19%
7 SPXL 129.87 6.9M 12 Apr '24 7 150.00 C  0 66 0.00 0.466 15.50%
8 SPXL 129.87 6.9M 12 Apr '24 7 129.00 C 3.60 88 2.10 0.461 2.16%
9 SPXL 129.87 6.9M 12 Apr '24 7 130.00 C 3.00 306 2.31 0.456 2.47%
10 SPXL 129.87 6.9M 19 Apr '24 14 129.00 C 4.70 132 2.95 0.439 3.06%
11 SPXL 129.87 6.9M 24 May '24 49 129.00 C 8.40 0 5.80 0.436 6.20%
12 SPXL 129.87 6.9M 10 May '24 35 129.50 C 6.90 0 5.03 0.436 5.31%
13 SPXL 129.87 6.9M 12 Apr '24 7 131.00 C 2.50 776 1.93 0.435 2.85%
14 SPXL 129.87 6.9M 18 Oct '24 196 130.00 C 16.90 0 13.01 0.430 15.07%
15 SPXL 129.87 6.9M 24 May '24 49 130.00 C 7.90 0 6.08 0.430 6.58%
16 SPXL 129.87 6.9M 3 May '24 28 145.00 C 0.90 6 0.69 0.428 12.43%
17 SPXL 129.87 6.9M 17 May '24 42 129.00 C 7.70 4 5.26 0.426 5.59%
18 SPXL 129.87 6.9M 17 Jan '25 287 135.00 C 18.90 0 14.55 0.426 21.65%
19 SPXL 129.87 6.9M 17 Jan '25 287 140.00 C 16.60 15 12.78 0.425 23.60%
20 SPXL 129.87 6.9M 17 May '24 42 130.00 C 7.10 4 5.47 0.422 5.89%
21 SPXL 129.87 6.9M 3 May '24 28 132.00 C 4.00 5 3.08 0.421 4.87%
22 SPXL 129.87 6.9M 3 May '24 28 134.00 C 3.10 41 2.39 0.421 5.70%
23 SPXL 129.87 6.9M 12 Apr '24 7 132.00 C 2.05 108 1.58 0.420 3.27%
24 SPXL 129.87 6.9M 19 Apr '24 14 130.00 C 4.10 39 3.16 0.420 3.36%
25 SPXL 129.87 6.9M 12 Apr '24 7 133.00 C 1.65 117 1.27 0.417 3.73%
26 SPXL 129.87 6.9M 10 May '24 35 132.00 C 5.60 0 4.31 0.417 6.22%
27 SPXL 129.87 6.9M 26 Apr '24 21 129.00 C 4.70 47 2.95 0.415 3.06%
28 SPXL 129.87 6.9M 24 May '24 49 133.50 C 6.10 0 4.70 0.415 7.86%
29 SPXL 129.87 6.9M 17 May '24 42 131.00 C 6.70 10 5.16 0.414 6.36%
30 SPXL 129.87 6.9M 18 Oct '24 196 129.00 C 15.70 0 11.42 0.414 12.99%
31 SPXL 129.87 6.9M 19 Jul '24 105 130.00 C 11.60 24 8.93 0.413 9.92%
32 SPXL 129.87 6.9M 10 May '24 35 133.00 C 5.10 0 3.93 0.411 6.60%
33 SPXL 129.87 6.9M 17 May '24 42 132.00 C 6.00 14 4.62 0.411 6.56%
34 SPXL 129.87 6.9M 19 Apr '24 14 131.00 C 3.50 30 2.70 0.411 3.66%
35 SPXL 129.87 6.9M 12 Apr '24 7 134.00 C 1.25 176 0.96 0.409 4.18%
36 SPXL 129.87 6.9M 3 May '24 28 130.00 C 5.00 17 3.85 0.407 4.11%
37 SPXL 129.87 6.9M 19 Jul '24 105 180.00 C 0.35 0 0.27 0.407 38.97%
38 SPXL 129.87 6.9M 17 May '24 42 134.00 C 5.20 40 4.00 0.406 7.48%
39 SPXL 129.87 6.9M 17 Jan '25 287 150.00 C 12.50 3 9.63 0.405 27.80%
40 SPXL 129.87 6.9M 19 Apr '24 14 132.00 C 3.00 49 2.31 0.403 4.04%
41 SPXL 129.87 6.9M 10 May '24 35 135.00 C 4.20 0 3.23 0.402 7.42%
42 SPXL 129.87 6.9M 18 Oct '24 196 140.00 C 11.60 2 8.93 0.402 18.37%
43 SPXL 129.87 6.9M 3 May '24 28 136.00 C 3.20 4 2.46 0.402 7.37%
44 SPXL 129.87 6.9M 10 May '24 35 131.50 C 4.20 0 3.23 0.401 4.64%
45 SPXL 129.87 6.9M 26 Apr '24 21 145.00 C 0.45 0 0.35 0.400 12.04%
46 SPXL 129.87 6.9M 12 Apr '24 7 135.00 C 0.95 248 0.73 0.400 4.72%
47 SPXL 129.87 6.9M 3 May '24 28 135.00 C 3.50 10 2.70 0.400 6.83%
48 SPXL 129.87 6.9M 3 May '24 28 137.00 C 2.80 5 2.16 0.399 7.81%
49 SPXL 129.87 6.9M 17 May '24 42 135.00 C 4.70 91 3.62 0.399 7.85%
50 SPXL 129.87 6.9M 26 Apr '24 21 146.00 C 0.35 0 0.27 0.398 12.72%
51 SPXL 129.87 6.9M 26 Apr '24 21 133.00 C 2.80 6 2.16 0.398 4.67%
52 SPXL 129.87 6.9M 19 Jul '24 105 135.00 C 7.70 32 5.93 0.398 10.50%
53 SPXL 129.87 6.9M 17 May '24 42 133.00 C 5.30 0 4.08 0.398 6.77%
54 SPXL 129.87 6.9M 17 Jan '25 287 130.00 C 19.80 0 15.25 0.398 18.11%
55 SPXL 129.87 6.9M 3 May '24 28 132.50 C 4.10 0 3.16 0.397 5.35%
56 SPXL 129.87 6.9M 19 Apr '24 14 133.00 C 2.60 12 2.00 0.397 4.50%
57 SPXL 129.87 6.9M 18 Oct '24 196 145.00 C 9.90 14 7.62 0.396 20.86%
58 SPXL 129.87 6.9M 17 May '24 42 136.00 C 4.30 1 3.31 0.396 8.31%
59 SPXL 129.87 6.9M 3 May '24 28 130.50 C 3.90 0 3.00 0.396 3.60%
60 SPXL 129.87 6.9M 26 Apr '24 21 134.00 C 3.10 4 2.39 0.395 5.70%
61 SPXL 129.87 6.9M 19 Jul '24 105 190.00 C 0.20 0 0.15 0.395 46.53%
62 SPXL 129.87 6.9M 19 Apr '24 14 150.00 C  0 10 0.00 0.394 15.50%
63 SPXL 129.87 6.9M 19 Apr '24 14 146.00 C 0.05 0 0.04 0.394 12.46%
64 SPXL 129.87 6.9M 17 May '24 42 137.00 C 3.90 0 3.00 0.392 8.76%
65 SPXL 129.87 6.9M 26 Apr '24 21 131.00 C 3.90 1 3.00 0.391 3.99%
66 SPXL 129.87 6.9M 3 May '24 28 140.00 C 1.90 25 1.46 0.391 9.40%
67 SPXL 129.87 6.9M 19 Apr '24 14 134.00 C 2.20 51 1.69 0.391 4.96%
68 SPXL 129.87 6.9M 17 Jan '25 287 155.00 C 10.20 1 7.85 0.391 29.52%
69 SPXL 129.87 6.9M 26 Apr '24 21 150.00 C 0.05 0 0.04 0.390 15.54%
70 SPXL 129.87 6.9M 17 Jan '25 287 160.00 C 9.30 1 7.16 0.390 32.70%
71 SPXL 129.87 6.9M 18 Oct '24 196 150.00 C 8.10 1 6.24 0.389 23.18%
72 SPXL 129.87 6.9M 19 Jul '24 105 140.00 C 6.90 13 5.31 0.389 13.85%
73 SPXL 129.87 6.9M 3 May '24 28 155.00 C 0.05 0 0.04 0.388 19.40%
74 SPXL 129.87 6.9M 18 Oct '24 196 135.00 C 12.70 0 9.78 0.387 15.22%
75 SPXL 129.87 6.9M 17 May '24 42 139.00 C 3.20 0 2.46 0.386 9.73%
76 SPXL 129.87 6.9M 3 May '24 28 141.00 C 1.65 7 1.27 0.386 9.97%
77 SPXL 129.87 6.9M 17 May '24 42 138.00 C 3.40 0 2.62 0.383 9.12%
78 SPXL 129.87 6.9M 12 Apr '24 7 136.00 C 0.70 118 0.54 0.383 5.29%
79 SPXL 129.87 6.9M 19 Jul '24 105 195.00 C 0.10 0 0.08 0.383 50.27%
80 SPXL 129.87 6.9M 12 Apr '24 7 145.00 C  0 0 0.00 0.383 11.65%
81 SPXL 129.87 6.9M 18 Oct '24 196 155.00 C 6.60 0 5.08 0.382 25.74%
82 SPXL 129.87 6.9M 19 Apr '24 14 136.00 C 1.55 40 1.19 0.381 5.99%
83 SPXL 129.87 6.9M 3 May '24 28 131.00 C 4.20 0 3.23 0.380 4.24%
84 SPXL 129.87 6.9M 3 May '24 28 129.00 C 4.90 4 3.10 0.380 3.22%
85 SPXL 129.87 6.9M 26 Apr '24 21 137.00 C 2.00 1 1.54 0.380 7.14%
86 SPXL 129.87 6.9M 17 Jan '25 287 170.00 C 6.70 0 5.16 0.380 38.02%
87 SPXL 129.87 6.9M 19 Jul '24 105 185.00 C 0.25 0 0.19 0.379 42.72%
88 SPXL 129.87 6.9M 17 May '24 42 141.00 C 2.60 0 2.00 0.379 10.79%
89 SPXL 129.87 6.9M 19 Apr '24 14 135.00 C 1.85 95 1.42 0.379 5.45%
90 SPXL 129.87 6.9M 17 Jan '25 287 145.00 C 12.50 4 9.63 0.379 23.54%
91 SPXL 129.87 6.9M 19 Jul '24 105 145.00 C 5.10 4 3.93 0.378 16.21%
92 SPXL 129.87 6.9M 18 Oct '24 196 160.00 C 5.50 0 4.24 0.378 28.65%
93 SPXL 129.87 6.9M 12 Apr '24 7 142.00 C 0.05 200 0.04 0.376 9.38%
94 SPXL 129.87 6.9M 12 Apr '24 7 137.00 C 0.50 143 0.39 0.376 5.90%
95 SPXL 129.87 6.9M 26 Apr '24 21 138.00 C 1.70 3 1.31 0.375 7.67%
96 SPXL 129.87 6.9M 26 Apr '24 21 139.00 C 1.45 0 1.12 0.375 8.24%
97 SPXL 129.87 6.9M 18 Oct '24 196 195.00 C 0.60 0 0.46 0.375 50.85%
98 SPXL 129.87 6.9M 24 May '24 49 144.00 C 2.30 0 1.77 0.374 12.88%
99 SPXL 129.87 6.9M 17 May '24 42 142.00 C 2.35 0 1.81 0.374 11.36%
100 SPXL 129.87 6.9M 12 Apr '24 7 139.00 C 0.20 13 0.15 0.374 7.20%
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.