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 4, 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 7.31 48.7M 3 May '24 29 6.50 C 1.11 55 4.10 0.833 4.84%
2 SOFI 7.31 48.7M 3 May '24 29 7.50 C 0.59 621 8.07 0.824 11.61%
3 SOFI 7.31 48.7M 3 May '24 29 8.00 C 0.41 1,681 5.61 0.823 15.94%
4 SOFI 7.31 48.7M 3 May '24 29 7.00 C 0.81 797 6.84 0.819 7.69%
5 SOFI 7.31 48.7M 10 May '24 36 6.50 C 1.13 9 4.38 0.779 5.18%
6 SOFI 7.31 48.7M 10 May '24 36 8.00 C 0.44 124 6.02 0.777 16.45%
7 SOFI 7.31 48.7M 10 May '24 36 7.50 C 0.62 513 8.48 0.777 12.11%
8 SOFI 7.31 48.7M 10 May '24 36 7.00 C 0.83 143 7.11 0.768 8.02%
9 SOFI 7.31 48.7M 17 May '24 43 8.00 C 0.50 3,134 6.84 0.767 17.47%
10 SOFI 7.31 48.7M 17 May '24 43 7.00 C 0.91 3,647 8.21 0.765 9.38%
11 SOFI 7.31 48.7M 12 Apr '24 8 6.50 C 0.76 128 -0.68 0.719 -0.76%
12 SOFI 7.31 48.7M 18 Oct '24 197 7.00 C 1.58 13 17.37 0.700 22.16%
13 SOFI 7.31 48.7M 16 Aug '24 134 7.00 C 1.37 31 14.50 0.699 17.85%
14 SOFI 7.31 48.7M 21 Jun '24 78 7.00 C 1.07 2,344 10.40 0.699 12.18%
15 SOFI 7.31 48.7M 16 Aug '24 134 8.00 C 0.97 137 13.27 0.695 26.18%
16 SOFI 7.31 48.7M 21 Jun '24 78 8.00 C 0.66 1,475 9.03 0.690 20.30%
17 SOFI 7.31 48.7M 15 Nov '24 225 7.00 C 1.70 4 19.02 0.686 24.78%
18 SOFI 7.31 48.7M 15 Nov '24 225 8.00 C 1.31 81 17.92 0.683 33.33%
19 SOFI 7.31 48.7M 17 Jan '25 288 7.00 C 1.94 850 22.30 0.679 30.35%
20 SOFI 7.31 48.7M 20 Sep '24 169 7.00 C 1.45 110 15.60 0.677 19.45%
21 SOFI 7.31 48.7M 20 Jun '25 442 7.00 C 2.39 11 28.45 0.675 42.28%
22 SOFI 7.31 48.7M 21 Mar '25 351 7.00 C 2.12 14 24.76 0.674 34.87%
23 SOFI 7.31 48.7M 20 Sep '24 169 8.00 C 1.08 3,009 14.77 0.674 28.41%
24 SOFI 7.31 48.7M 5 Apr '24 1 6.50 C 0.78 39 -0.41 0.673 -0.46%
25 SOFI 7.31 48.7M 5 Apr '24 1 7.50 C 0.03 23,711 0.41 0.673 3.02%
26 SOFI 7.31 48.7M 5 Apr '24 1 8.00 C  0 12,082 0.00 0.673 9.44%
27 SOFI 7.31 48.7M 5 Apr '24 1 7.00 C 0.32 3,293 0.14 0.673 0.14%
28 SOFI 7.31 48.7M 19 Sep '25 533 7.00 C 2.63 12 31.74 0.670 49.57%
29 SOFI 7.31 48.7M 19 Jul '24 106 7.00 C 1.18 463 11.90 0.668 14.19%
30 SOFI 7.31 48.7M 18 Oct '24 197 8.00 C 1.16 202 15.87 0.666 30.08%
31 SOFI 7.31 48.7M 19 Jul '24 106 8.00 C 0.78 494 10.67 0.665 22.51%
32 SOFI 7.31 48.7M 16 Jan '26 652 7.00 C 2.95 752 36.11 0.652 60.55%
33 SOFI 7.31 48.7M 19 Apr '24 15 6.50 C 0.74 164 -0.96 0.586 -1.07%
34 SOFI 7.31 48.7M 26 Apr '24 22 8.00 C 0.16 3,313 2.19 0.565 11.89%
35 SOFI 7.31 48.7M 19 Apr '24 15 7.00 C 0.50 1,698 2.60 0.565 2.79%
36 SOFI 7.31 48.7M 12 Apr '24 8 8.00 C 0.04 13,639 0.55 0.562 10.04%
37 SOFI 7.31 48.7M 19 Apr '24 15 8.00 C 0.10 8,033 1.37 0.559 10.96%
38 SOFI 7.31 48.7M 19 Apr '24 15 7.50 C 0.24 2,540 3.28 0.553 6.08%
39 SOFI 7.31 48.7M 26 Apr '24 22 7.50 C 0.30 1,951 4.10 0.548 6.99%
40 SOFI 7.31 48.7M 12 Apr '24 8 7.00 C 0.40 2,182 1.23 0.524 1.30%
41 SOFI 7.31 48.7M 12 Apr '24 8 7.50 C 0.14 7,874 1.92 0.520 4.60%
42 SOFI 7.31 48.7M 26 Apr '24 22 7.00 C 0.49 569 2.46 0.519 2.64%
43 SOFI 7.31 48.7M 26 Apr '24 22 6.50 C 0.69 12 -1.64 0.243 -1.81%
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.