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   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 2, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 SOXL 45.88 3 May '24 31 48.50 0.781 3.75 4 48.00 0.887 3.80 103 -0.05 0.50 1.11 0.11
2 SOXL 45.88 3 May '24 31 46.50 0.806 4.60 0 46.00 0.892 4.65 167 -0.05 0.50 1.11 0.09
3 SOXL 45.88 26 Apr '24 24 53.50 0.848 1.66 12 53.00 0.872 1.69 11 -0.03 0.50 1.06 0.02
4 SOXL 45.88 26 Apr '24 24 52.50 0.850 1.87 2 52.00 0.872 1.92 38 -0.05 0.50 1.11 0.02
5 SOXL 45.88 26 Apr '24 24 49.50 0.853 2.73 0 49.00 0.871 2.80 139 -0.07 0.50 1.16 0.02
6 SOXL 45.88 10 May '24 38 50.50 0.876 3.55 2 50.00 0.892 3.60 3 -0.05 0.50 1.11 0.02
7 SOXL 45.88 17 May '24 45 62.00 0.881 1.55 10 61.00 0.895 1.61 1 -0.06 1.00 1.06 0.01
8 SOXL 45.88 10 May '24 38 46.50 0.893 5.10 0 46.00 0.908 5.15 0 -0.05 0.50 1.11 0.01
9 SOXL 45.88 17 May '24 45 58.00 0.876 2.16 9 57.00 0.889 2.26 85 -0.10 1.00 1.11 0.01
10 SOXL 45.88 12 Apr '24 10 45.00 0.879 3.15 1,060 44.50 0.890 3.35 119 -0.20 0.50 1.67 0.01
11 SOXL 45.88 12 Apr '24 10 46.00 0.881 2.64 784 45.50 0.891 2.77 254 -0.13 0.50 1.35 0.01
12 SOXL 45.88 16 Aug '24 136 84.00 0.881 2.31 3 80.00 0.889 2.56 8 -0.25 4.00 1.07 0.01
13 SOXL 45.88 5 Apr '24 3 46.00 0.933 1.50 2,553 45.50 0.940 1.69 1,701 -0.19 0.50 1.61 0.01
14 SOXL 45.88 16 Aug '24 136 63.00 0.866 4.95 1 62.00 0.873 5.00 0 -0.05 1.00 1.05 0.01
15 SOXL 45.88 12 Apr '24 10 47.00 0.875 2.23 485 46.50 0.882 2.29 508 -0.06 0.50 1.14 0.01
16 SOXL 45.88 5 Apr '24 3 45.00 0.925 2.02 4,434 44.50 0.931 2.11 1,325 -0.09 0.50 1.22 0.01
17 SOXL 45.88 16 Jan '26 654 70.00 0.780 15.10 1 65.00 0.786 15.50 4 -0.40 5.00 1.09 0.01
18 SOXL 45.88 26 Apr '24 24 47.50 0.872 3.45 18 47.00 0.878 3.55 93 -0.10 0.50 1.25 0.01
19 SOXL 45.88 3 May '24 31 48.00 0.887 3.95 103 47.50 0.893 4.00 4 -0.05 0.50 1.11 0.01
20 SOXL 45.88 16 Aug '24 136 61.00 0.865 5.35 0 60.00 0.871 5.40 22 -0.05 1.00 1.05 0.01
21 SOXL 45.88 3 May '24 31 54.00 0.895 2.17 0 53.50 0.901 2.18 0 -0.01 0.50 1.02 0.01
22 SOXL 45.88 3 May '24 31 46.00 0.892 4.80 167 45.50 0.897 4.90 8 -0.10 0.50 1.25 0.00
23 SOXL 45.88 3 May '24 31 52.00 0.892 2.64 37 51.50 0.897 2.67 0 -0.03 0.50 1.06 0.00
24 SOXL 45.88 26 Apr '24 24 46.00 0.875 4.10 135 45.50 0.880 4.20 54 -0.10 0.50 1.25 0.00
25 SOXL 45.88 26 Apr '24 24 49.00 0.871 2.89 139 48.50 0.876 2.98 56 -0.09 0.50 1.22 0.00
26 SOXL 45.88 10 May '24 38 47.00 0.891 4.85 105 46.50 0.893 4.90 0 -0.05 0.50 1.11 0.00
27 SOXL 45.88 26 Apr '24 24 51.00 0.869 2.26 107 50.50 0.872 2.33 2 -0.07 0.50 1.16 0.00
28 SOXL 45.88 17 May '24 45 60.00 0.890 1.82 1,226 59.00 0.892 1.91 15 -0.09 1.00 1.10 0.00
29 SOXL 45.88 10 May '24 38 48.50 0.888 4.25 0 48.00 0.890 4.30 7 -0.05 0.50 1.11 0.00
30 SOXL 45.88 10 May '24 38 45.00 0.894 5.75 45 44.50 0.896 5.85 16 -0.10 0.50 1.25 0.00
31 SOXL 45.88 3 May '24 31 50.00 0.893 3.25 47 49.50 0.895 3.30 1 -0.05 0.50 1.11 0.00
32 SOXL 45.88 26 Apr '24 24 48.00 0.870 3.25 55 47.50 0.872 3.35 18 -0.10 0.50 1.25 0.00
33 SOXL 45.88 17 Jan '25 290 80.00 0.873 6.80 36 75.00 0.874 7.30 5 -0.50 5.00 1.11 0.00
34 SOXL 45.88 10 May '24 38 48.00 0.890 4.45 7 47.50 0.891 4.50 1 -0.05 0.50 1.11 0.00
35 SOXL 45.88 26 Apr '24 24 46.50 0.874 3.90 13 46.00 0.875 4.00 135 -0.10 0.50 1.25 0.00
36 SOXL 45.88 26 Apr '24 24 55.00 0.871 1.36 43 54.50 0.872 1.38 4 -0.02 0.50 1.04 0.00
37 SOXL 45.88 3 May '24 31 49.50 0.895 3.40 1 49.00 0.895 3.45 40 -0.05 0.50 1.11 0.00
38 SOXL 45.88 26 Apr '24 24 52.00 0.872 2.00 38 51.50 0.872 2.04 1 -0.04 0.50 1.09 0.00
39 SOXL 45.88 16 Aug '24 136 75.00 0.882 3.15 19 70.00 0.883 3.70 52 -0.55 5.00 1.12 0.00
40 SOXL 45.88 26 Apr '24 24 45.50 0.880 4.35 54 45.00 0.880 4.45 404 -0.10 0.50 1.25 0.00
41 SOXL 45.88 16 Aug '24 136 60.00 0.871 5.55 22 59.00 0.870 5.65 0 -0.10 1.00 1.11 -0.00
42 SOXL 45.88 10 May '24 38 47.50 0.891 4.65 1 47.00 0.891 4.70 105 -0.05 0.50 1.11 -0.00
43 SOXL 45.88 3 May '24 31 47.50 0.893 4.15 4 47.00 0.893 4.20 91 -0.05 0.50 1.11 -0.00
44 SOXL 45.88 17 Jan '25 290 70.00 0.871 8.35 128 65.00 0.870 9.05 2 -0.70 5.00 1.16 -0.00
45 SOXL 45.88 16 Aug '24 136 59.00 0.870 5.75 0 58.00 0.869 5.85 3 -0.10 1.00 1.11 -0.00
46 SOXL 45.88 19 Apr '24 17 62.00 0.918 0.31 12 61.00 0.916 0.33 14 -0.02 1.00 1.02 -0.00
47 SOXL 45.88 17 Jan '25 290 65.00 0.870 9.30 2 63.00 0.868 9.45 13 -0.15 2.00 1.08 -0.00
48 SOXL 45.88 12 Apr '24 10 46.50 0.882 2.41 508 46.00 0.881 2.58 784 -0.17 0.50 1.52 -0.00
49 SOXL 45.88 26 Apr '24 24 51.50 0.872 2.14 1 51.00 0.869 2.17 107 -0.03 0.50 1.06 -0.00
50 SOXL 45.88 10 May '24 38 70.00 0.922 0.63 4 65.00 0.920 0.88 7 -0.25 5.00 1.05 -0.00
51 SOXL 45.88 19 Apr '24 17 63.00 0.921 0.27 7,643 62.00 0.918 0.28 12 -0.01 1.00 1.01 -0.00
52 SOXL 45.88 17 May '24 45 65.00 0.903 1.21 88 63.00 0.900 1.37 27 -0.16 2.00 1.09 -0.00
53 SOXL 45.88 17 Jan '25 290 75.00 0.874 7.55 5 70.00 0.871 8.10 128 -0.55 5.00 1.12 -0.00
54 SOXL 45.88 16 Jan '26 654 75.00 0.783 14.45 6 70.00 0.780 14.65 1 -0.20 5.00 1.04 -0.00
55 SOXL 45.88 3 May '24 31 70.00 0.934 0.44 2 65.00 0.931 0.65 6 -0.21 5.00 1.04 -0.00
56 SOXL 45.88 26 Apr '24 24 47.00 0.878 3.65 93 46.50 0.874 3.75 13 -0.10 0.50 1.25 -0.00
57 SOXL 45.88 12 Apr '24 10 58.00 0.920 0.22 18 57.00 0.916 0.25 121 -0.03 1.00 1.03 -0.00
58 SOXL 45.88 19 Apr '24 17 59.00 0.898 0.48 21 58.00 0.894 0.52 119 -0.04 1.00 1.04 -0.00
59 SOXL 45.88 17 Jan '25 290 84.00 0.877 6.35 102 80.00 0.873 6.60 36 -0.25 4.00 1.07 -0.00
60 SOXL 45.88 17 May '24 45 61.00 0.895 1.68 1 60.00 0.890 1.71 1,226 -0.03 1.00 1.03 -0.01
61 SOXL 45.88 26 Apr '24 24 48.50 0.876 3.10 56 48.00 0.870 3.15 55 -0.05 0.50 1.11 -0.01
62 SOXL 45.88 16 Aug '24 136 80.00 0.889 2.66 8 75.00 0.882 3.05 19 -0.39 5.00 1.08 -0.01
63 SOXL 45.88 16 Aug '24 136 70.00 0.883 3.80 52 65.00 0.876 4.45 4 -0.65 5.00 1.15 -0.01
64 SOXL 45.88 3 May '24 31 45.50 0.897 5.00 8 45.00 0.890 5.10 50 -0.10 0.50 1.25 -0.01
65 SOXL 45.88 19 Apr '24 17 60.00 0.907 0.41 233 59.00 0.898 0.44 21 -0.03 1.00 1.03 -0.01
66 SOXL 45.88 17 May '24 45 70.00 0.912 0.81 29 65.00 0.903 1.16 88 -0.35 5.00 1.08 -0.01
67 SOXL 45.88 19 Apr '24 17 61.00 0.916 0.36 14 60.00 0.907 0.38 233 -0.02 1.00 1.02 -0.01
68 SOXL 45.88 16 Aug '24 136 65.00 0.876 4.60 4 63.00 0.866 4.75 1 -0.15 2.00 1.08 -0.01
69 SOXL 45.88 5 Apr '24 3 47.00 0.927 1.14 4,215 46.50 0.916 1.23 2,061 -0.09 0.50 1.22 -0.01
70 SOXL 45.88 17 May '24 45 80.00 0.936 0.39 1,048 75.00 0.925 0.52 134 -0.13 5.00 1.03 -0.01
71 SOXL 45.88 12 Apr '24 10 45.50 0.891 2.90 254 45.00 0.879 3.05 1,060 -0.15 0.50 1.43 -0.01
72 SOXL 45.88 17 May '24 45 75.00 0.925 0.56 134 70.00 0.912 0.77 29 -0.21 5.00 1.04 -0.01
73 SOXL 45.88 5 Apr '24 3 45.50 0.940 1.95 1,701 45.00 0.925 1.98 4,434 -0.03 0.50 1.06 -0.01
74 SOXL 45.88 15 Nov '24 227 70.00 0.883 6.70 26 65.00 0.867 7.05 22 -0.35 5.00 1.08 -0.02
75 SOXL 45.88 26 Apr '24 24 75.00 0.956 0.15 485 70.00 0.937 0.20 1 -0.05 5.00 1.01 -0.02
76 SOXL 45.88 19 Apr '24 17 65.00 0.941 0.21 19 63.00 0.921 0.24 7,643 -0.03 2.00 1.02 -0.02
77 SOXL 45.88 26 Apr '24 24 70.00 0.937 0.23 1 65.00 0.911 0.36 18 -0.13 5.00 1.03 -0.03
78 SOXL 45.88 19 Apr '24 17 70.00 0.977 0.14 20 65.00 0.941 0.18 19 -0.04 5.00 1.01 -0.04
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.