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 2, 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 45.88 56.7M 5 Apr '24 3 84.00 C  0 0 0.00 2.379 83.09%
2 SOXL 45.88 56.7M 5 Apr '24 3 80.00 C  0 0 0.00 2.212 74.37%
3 SOXL 45.88 56.7M 12 Apr '24 10 84.00 C  0 0 0.00 2.150 83.09%
4 SOXL 45.88 56.7M 5 Apr '24 3 75.00 C  0 0 0.00 1.984 63.47%
5 SOXL 45.88 56.7M 5 Apr '24 3 70.00 C  0 0 0.00 1.738 52.57%
6 SOXL 45.88 56.7M 5 Apr '24 3 65.00 C  0 6 0.00 1.468 41.67%
7 SOXL 45.88 56.7M 5 Apr '24 3 63.00 C  0 41 0.00 1.352 37.31%
8 SOXL 45.88 56.7M 5 Apr '24 3 62.00 C  0 0 0.00 1.292 35.14%
9 SOXL 45.88 56.7M 12 Apr '24 10 80.00 C  0 0 0.00 1.261 74.37%
10 SOXL 45.88 56.7M 12 Apr '24 10 70.00 C 0.03 0 0.07 1.253 52.67%
11 SOXL 45.88 56.7M 5 Apr '24 3 61.00 C  0 13 0.00 1.230 32.96%
12 SOXL 45.88 56.7M 5 Apr '24 3 60.00 C  0 5,175 0.00 1.168 30.78%
13 SOXL 45.88 56.7M 19 Apr '24 17 84.00 C 0.01 0 0.02 1.160 83.13%
14 SOXL 45.88 56.7M 19 Apr '24 17 80.00 C 0.02 5 0.04 1.111 74.44%
15 SOXL 45.88 56.7M 5 Apr '24 3 59.00 C  0 155 0.00 1.104 28.60%
16 SOXL 45.88 56.7M 26 Apr '24 24 84.00 C 0.01 0 0.02 1.101 83.13%
17 SOXL 45.88 56.7M 5 Apr '24 3 57.00 C 0.02 385 0.04 1.090 24.29%
18 SOXL 45.88 56.7M 5 Apr '24 3 58.00 C 0.01 143 0.02 1.090 26.44%
19 SOXL 45.88 56.7M 5 Apr '24 3 56.00 C 0.03 402 0.07 1.066 22.14%
20 SOXL 45.88 56.7M 19 Apr '24 17 75.00 C 0.02 1 0.04 1.059 63.54%
21 SOXL 45.88 56.7M 5 Apr '24 3 55.00 C 0.04 2,066 0.09 1.025 19.98%
22 SOXL 45.88 56.7M 5 Apr '24 3 54.00 C 0.06 607 0.13 1.014 17.85%
23 SOXL 45.88 56.7M 26 Apr '24 24 80.00 C 0.05 0 0.11 1.012 74.56%
24 SOXL 45.88 56.7M 12 Apr '24 10 65.00 C 0.05 13 0.11 1.006 41.83%
25 SOXL 45.88 56.7M 5 Apr '24 3 53.00 C 0.09 761 0.20 0.988 15.75%
26 SOXL 45.88 56.7M 5 Apr '24 3 52.00 C 0.14 1,383 0.31 0.986 13.69%
27 SOXL 45.88 56.7M 17 May '24 45 84.00 C 0.28 13 0.61 0.979 84.21%
28 SOXL 45.88 56.7M 19 Apr '24 17 70.00 C 0.09 20 0.20 0.977 52.87%
29 SOXL 45.88 56.7M 26 Apr '24 24 75.00 C 0.10 485 0.22 0.956 63.83%
30 SOXL 45.88 56.7M 5 Apr '24 3 51.00 C 0.21 1,138 0.46 0.956 11.67%
31 SOXL 45.88 56.7M 12 Apr '24 10 60.00 C 0.14 282 0.31 0.946 31.18%
32 SOXL 45.88 56.7M 19 Apr '24 17 65.00 C 0.18 19 0.39 0.941 42.23%
33 SOXL 45.88 56.7M 5 Apr '24 3 45.50 C 1.69 1,701 2.86 0.940 2.96%
34 SOXL 45.88 56.7M 26 Apr '24 24 70.00 C 0.20 1 0.44 0.937 53.24%
35 SOXL 45.88 56.7M 17 May '24 45 80.00 C 0.36 1,048 0.78 0.936 75.75%
36 SOXL 45.88 56.7M 5 Apr '24 3 50.00 C 0.32 7,208 0.70 0.936 9.75%
37 SOXL 45.88 56.7M 3 May '24 31 70.00 C 0.37 2 0.81 0.934 53.81%
38 SOXL 45.88 56.7M 5 Apr '24 3 46.00 C 1.38 2,553 3.01 0.933 3.37%
39 SOXL 45.88 56.7M 3 May '24 31 65.00 C 0.65 6 1.42 0.931 43.71%
40 SOXL 45.88 56.7M 15 Nov '24 227 45.00 C 12.00 0 24.24 0.927 32.82%
41 SOXL 45.88 56.7M 5 Apr '24 3 47.00 C 1.03 4,215 2.24 0.927 4.79%
42 SOXL 45.88 56.7M 17 May '24 45 75.00 C 0.52 134 1.13 0.925 65.34%
43 SOXL 45.88 56.7M 5 Apr '24 3 45.00 C 1.98 4,434 2.40 0.925 2.51%
44 SOXL 45.88 56.7M 10 May '24 38 70.00 C 0.55 4 1.20 0.922 54.42%
45 SOXL 45.88 56.7M 19 Apr '24 17 63.00 C 0.24 7,643 0.52 0.921 38.04%
46 SOXL 45.88 56.7M 5 Apr '24 3 49.00 C 0.47 1,860 1.02 0.920 7.91%
47 SOXL 45.88 56.7M 12 Apr '24 10 58.00 C 0.20 18 0.44 0.920 26.97%
48 SOXL 45.88 56.7M 10 May '24 38 65.00 C 0.88 7 1.92 0.920 44.44%
49 SOXL 45.88 56.7M 19 Apr '24 17 62.00 C 0.28 12 0.61 0.918 35.96%
50 SOXL 45.88 56.7M 5 Apr '24 3 48.00 C 0.64 4,225 1.39 0.917 6.10%
51 SOXL 45.88 56.7M 19 Apr '24 17 61.00 C 0.33 14 0.72 0.916 33.92%
52 SOXL 45.88 56.7M 12 Apr '24 10 57.00 C 0.25 121 0.54 0.916 24.92%
53 SOXL 45.88 56.7M 5 Apr '24 3 46.50 C 1.23 2,061 2.68 0.916 4.14%
54 SOXL 45.88 56.7M 12 Apr '24 10 56.50 C 0.28 56 0.61 0.912 23.90%
55 SOXL 45.88 56.7M 17 May '24 45 70.00 C 0.77 29 1.68 0.912 55.18%
56 SOXL 45.88 56.7M 17 May '24 45 46.00 C 5.60 157 12.21 0.912 14.20%
57 SOXL 45.88 56.7M 26 Apr '24 24 65.00 C 0.36 18 0.78 0.911 42.79%
58 SOXL 45.88 56.7M 3 May '24 31 60.00 C 1.07 6 2.33 0.910 33.90%
59 SOXL 45.88 56.7M 10 May '24 38 46.00 C 5.15 0 11.22 0.908 12.94%
60 SOXL 45.88 56.7M 19 Apr '24 17 60.00 C 0.38 233 0.83 0.907 31.87%
61 SOXL 45.88 56.7M 12 Apr '24 10 56.00 C 0.30 202 0.65 0.906 22.86%
62 SOXL 45.88 56.7M 12 Apr '24 10 55.00 C 0.39 475 0.85 0.903 20.91%
63 SOXL 45.88 56.7M 3 May '24 31 57.00 C 1.49 1 3.25 0.903 28.41%
64 SOXL 45.88 56.7M 17 May '24 45 65.00 C 1.16 88 2.53 0.903 45.35%
65 SOXL 45.88 56.7M 3 May '24 31 53.50 C 2.18 0 4.75 0.901 22.43%
66 SOXL 45.88 56.7M 3 May '24 31 53.00 C 2.29 8 4.99 0.900 21.59%
67 SOXL 45.88 56.7M 17 May '24 45 63.00 C 1.37 27 2.99 0.900 41.54%
68 SOXL 45.88 56.7M 3 May '24 31 56.00 C 1.65 10 3.60 0.899 26.61%
69 SOXL 45.88 56.7M 19 Apr '24 17 59.00 C 0.44 21 0.96 0.898 29.84%
70 SOXL 45.88 56.7M 12 Apr '24 10 54.00 C 0.48 211 1.05 0.898 18.94%
71 SOXL 45.88 56.7M 3 May '24 31 52.50 C 2.40 1 5.23 0.897 20.75%
72 SOXL 45.88 56.7M 3 May '24 31 45.50 C 4.90 8 9.85 0.897 11.03%
73 SOXL 45.88 56.7M 3 May '24 31 55.00 C 1.83 10 3.99 0.897 24.86%
74 SOXL 45.88 56.7M 3 May '24 31 51.50 C 2.67 0 5.82 0.897 19.19%
75 SOXL 45.88 56.7M 17 May '24 45 45.00 C 6.10 365 11.38 0.896 13.12%
76 SOXL 45.88 56.7M 3 May '24 31 54.00 C 2.03 0 4.42 0.895 23.15%
77 SOXL 45.88 56.7M 3 May '24 31 49.00 C 3.45 40 7.52 0.895 15.48%
78 SOXL 45.88 56.7M 17 May '24 45 61.00 C 1.61 1 3.51 0.895 37.79%
79 SOXL 45.88 56.7M 3 May '24 31 49.50 C 3.30 1 7.19 0.895 16.25%
80 SOXL 45.88 56.7M 10 May '24 38 45.00 C 5.60 45 10.29 0.894 11.72%
81 SOXL 45.88 56.7M 19 Apr '24 17 58.00 C 0.52 119 1.13 0.894 27.87%
82 SOXL 45.88 56.7M 3 May '24 31 51.00 C 2.80 0 6.10 0.894 18.38%
83 SOXL 45.88 56.7M 12 Apr '24 10 50.00 C 1.00 1,126 2.18 0.894 11.41%
84 SOXL 45.88 56.7M 10 May '24 38 46.50 C 4.90 0 10.68 0.893 13.47%
85 SOXL 45.88 56.7M 3 May '24 31 47.50 C 4.00 4 8.72 0.893 13.42%
86 SOXL 45.88 56.7M 3 May '24 31 47.00 C 4.20 91 9.15 0.893 12.76%
87 SOXL 45.88 56.7M 3 May '24 31 50.00 C 3.10 47 6.76 0.893 16.88%
88 SOXL 45.88 56.7M 17 May '24 45 59.00 C 1.91 15 4.16 0.892 34.18%
89 SOXL 45.88 56.7M 3 May '24 31 50.50 C 2.93 7 6.39 0.892 17.58%
90 SOXL 45.88 56.7M 3 May '24 31 52.00 C 2.52 37 5.49 0.892 19.93%
91 SOXL 45.88 56.7M 3 May '24 31 46.00 C 4.65 167 10.14 0.892 11.57%
92 SOXL 45.88 56.7M 10 May '24 38 54.00 C 2.47 0 5.38 0.892 24.40%
93 SOXL 45.88 56.7M 10 May '24 38 55.00 C 2.25 25 4.90 0.892 26.06%
94 SOXL 45.88 56.7M 10 May '24 38 50.00 C 3.60 3 7.85 0.892 18.26%
95 SOXL 45.88 56.7M 17 May '24 45 47.00 C 5.20 421 11.33 0.892 15.54%
96 SOXL 45.88 56.7M 10 May '24 38 53.00 C 2.73 11 5.95 0.891 22.83%
97 SOXL 45.88 56.7M 17 May '24 45 48.00 C 4.35 200 9.48 0.891 15.58%
98 SOXL 45.88 56.7M 10 May '24 38 47.50 C 4.50 1 9.81 0.891 14.79%
99 SOXL 45.88 56.7M 12 Apr '24 10 45.50 C 2.77 254 5.21 0.891 5.54%
100 SOXL 45.88 56.7M 12 Apr '24 10 53.00 C 0.61 91 1.33 0.891 17.08%
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.