Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 January 11, 2023. 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 5.15 41.4M 13 Jan '23 2 6.00 C  0 536 0.00 1.237 16.50%
2 SOFI 5.15 41.4M 13 Jan '23 2 5.00 C 0.21 12,597 1.17 0.878 1.21%
3 SOFI 5.15 41.4M 3 Feb '23 23 4.50 C 0.81 380 3.11 0.864 3.69%
4 SOFI 5.15 41.4M 13 Jan '23 2 5.50 C 0.02 13,800 0.39 0.844 7.21%
5 SOFI 5.15 41.4M 3 Feb '23 23 5.00 C 0.48 1,100 6.41 0.829 7.07%
6 SOFI 5.15 41.4M 10 Feb '23 30 4.50 C 0.81 10 3.11 0.811 3.69%
7 SOFI 5.15 41.4M 3 Feb '23 23 6.00 C 0.14 306 2.72 0.804 19.76%
8 SOFI 5.15 41.4M 3 Feb '23 23 5.50 C 0.25 1,211 4.85 0.773 12.24%
9 SOFI 5.15 41.4M 24 Feb '23 44 4.50 C 0.87 3 4.27 0.764 5.14%
10 SOFI 5.15 41.4M 10 Feb '23 30 5.50 C 0.30 1,503 5.83 0.763 13.40%
11 SOFI 5.15 41.4M 17 Feb '23 37 5.00 C 0.56 675 7.96 0.762 8.93%
12 SOFI 5.15 41.4M 24 Feb '23 44 5.00 C 0.56 72 7.96 0.756 8.93%
13 SOFI 5.15 41.4M 10 Feb '23 30 6.00 C 0.14 153 2.72 0.735 19.76%
14 SOFI 5.15 41.4M 10 Feb '23 30 5.00 C 0.49 776 6.60 0.725 7.30%
15 SOFI 5.15 41.4M 17 Feb '23 37 6.00 C 0.19 546 3.69 0.724 20.97%
16 SOFI 5.15 41.4M 17 Mar '23 65 5.00 C 0.69 1,273 10.49 0.721 12.11%
17 SOFI 5.15 41.4M 20 Jan '23 9 6.00 C 0.02 3,376 0.39 0.716 16.96%
18 SOFI 5.15 41.4M 19 May '23 128 5.00 C 0.90 154 14.56 0.715 17.65%
19 SOFI 5.15 41.4M 24 Feb '23 44 5.50 C 0.35 220 6.80 0.714 14.58%
20 SOFI 5.15 41.4M 16 Jun '23 156 5.00 C 1.01 55 16.70 0.714 20.77%
21 SOFI 5.15 41.4M 20 Jan '23 9 4.50 C 0.65 511 -0.00 0.713 0.00%
22 SOFI 5.15 41.4M 15 Dec '23 338 5.00 C 1.46 77 25.44 0.707 35.50%
23 SOFI 5.15 41.4M 21 Apr '23 100 5.00 C 0.80 96 12.62 0.707 14.94%
24 SOFI 5.15 41.4M 24 Feb '23 44 6.00 C 0.21 92 4.08 0.704 21.46%
25 SOFI 5.15 41.4M 21 Jul '23 191 5.00 C 1.08 302 18.06 0.703 22.85%
26 SOFI 5.15 41.4M 19 Jan '24 373 5.00 C 1.55 439 27.18 0.697 38.89%
27 SOFI 5.15 41.4M 17 Mar '23 65 6.00 C 0.30 2,664 5.83 0.686 23.71%
28 SOFI 5.15 41.4M 19 May '23 128 6.00 C 0.53 91 10.29 0.683 29.87%
29 SOFI 5.15 41.4M 16 Jun '23 156 6.00 C 0.62 158 12.04 0.683 32.45%
30 SOFI 5.15 41.4M 21 Apr '23 100 6.00 C 0.42 645 8.16 0.672 26.85%
31 SOFI 5.15 41.4M 27 Jan '23 16 6.00 C 0.05 1,101 0.97 0.671 17.65%
32 SOFI 5.15 41.4M 27 Jan '23 16 4.50 C 0.68 141 0.58 0.667 0.67%
33 SOFI 5.15 41.4M 21 Jul '23 191 6.00 C 0.70 160 13.59 0.667 34.83%
34 SOFI 5.15 41.4M 13 Jan '23 2 4.50 C 0.61 316 -0.78 0.660 -0.88%
35 SOFI 5.15 41.4M 20 Jan '23 9 5.50 C 0.08 5,016 1.55 0.649 8.48%
36 SOFI 5.15 41.4M 20 Jan '23 9 5.00 C 0.28 6,048 2.52 0.649 2.67%
37 SOFI 5.15 41.4M 17 Jan '25 737 5.00 C 2.15 188 38.83 0.646 66.67%
38 SOFI 5.15 41.4M 27 Jan '23 16 5.00 C 0.32 1,472 3.30 0.633 3.52%
39 SOFI 5.15 41.4M 27 Jan '23 16 5.50 C 0.13 977 2.52 0.632 9.56%
Go to the old report

Data Provided by HistoricalOptionData.com
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.