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 March 7, 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 128.15 5.6M 15 Mar '24 8 80.00 C 46.00 0 -1.68 1.697 -2.62%
2 SPXL 128.15 5.6M 15 Mar '24 8 75.00 C 51.00 0 -1.68 1.608 -2.79%
3 SPXL 128.15 5.6M 19 Apr '24 43 78.00 C 48.20 0 -1.52 1.591 -2.44%
4 SPXL 128.15 5.6M 19 Apr '24 43 80.00 C 46.20 4 -1.52 1.547 -2.38%
5 SPXL 128.15 5.6M 19 Apr '24 43 84.00 C 42.00 0 -1.68 1.460 -2.50%
6 SPXL 128.15 5.6M 15 Mar '24 8 85.00 C 41.00 0 -1.68 1.459 -2.47%
7 SPXL 128.15 5.6M 19 Apr '24 43 40.00 C 86.00 0 -1.68 1.370 -5.10%
8 SPXL 128.15 5.6M 15 Mar '24 8 89.00 C 37.00 0 -1.68 1.360 -2.36%
9 SPXL 128.15 5.6M 15 Mar '24 8 90.00 C 36.00 0 -1.68 1.324 -2.33%
10 SPXL 128.15 5.6M 15 Mar '24 8 91.00 C 35.00 0 -1.68 1.289 -2.31%
11 SPXL 128.15 5.6M 15 Mar '24 8 92.00 C 34.00 0 -1.68 1.254 -2.28%
12 SPXL 128.15 5.6M 15 Mar '24 8 93.00 C 33.00 0 -1.68 1.219 -2.26%
13 SPXL 128.15 5.6M 15 Mar '24 8 95.00 C 31.10 0 -1.60 1.217 -2.11%
14 SPXL 128.15 5.6M 15 Mar '24 8 94.00 C 32.00 0 -1.68 1.185 -2.24%
15 SPXL 128.15 5.6M 15 Mar '24 8 96.00 C 30.00 0 -1.68 1.117 -2.19%
16 SPXL 128.15 5.6M 15 Mar '24 8 97.00 C 29.10 0 -1.60 1.116 -2.07%
17 SPXL 128.15 5.6M 19 Apr '24 43 50.00 C 76.00 0 -1.68 1.105 -4.12%
18 SPXL 128.15 5.6M 19 Apr '24 43 60.00 C 66.00 0 -1.68 1.092 -3.46%
19 SPXL 128.15 5.6M 19 Apr '24 43 45.00 C 80.90 0 -1.76 1.065 -4.76%
20 SPXL 128.15 5.6M 15 Mar '24 8 98.00 C 28.00 0 -1.68 1.049 -2.15%
21 SPXL 128.15 5.6M 15 Mar '24 8 99.00 C 27.10 0 -1.60 1.048 -2.03%
22 SPXL 128.15 5.6M 28 Mar '24 21 80.00 C 46.00 0 -1.68 1.040 -2.62%
23 SPXL 128.15 5.6M 22 Mar '24 15 95.00 C 31.10 0 -1.60 1.015 -2.11%
24 SPXL 128.15 5.6M 19 Apr '24 43 55.00 C 71.00 0 -1.68 0.993 -3.76%
25 SPXL 128.15 5.6M 15 Mar '24 8 101.00 C 25.10 0 -1.60 0.980 -1.99%
26 SPXL 128.15 5.6M 15 Mar '24 8 108.00 C 18.10 1 -1.60 0.968 -1.86%
27 SPXL 128.15 5.6M 22 Mar '24 15 90.00 C 36.00 0 -1.68 0.964 -2.33%
28 SPXL 128.15 5.6M 19 Apr '24 43 70.00 C 56.20 0 -1.52 0.959 -2.71%
29 SPXL 128.15 5.6M 19 Apr '24 43 65.00 C 61.00 0 -1.68 0.952 -3.20%
30 SPXL 128.15 5.6M 15 Mar '24 8 103.00 C 23.10 0 -1.60 0.940 -1.95%
31 SPXL 128.15 5.6M 22 Mar '24 15 98.00 C 28.20 2 -1.52 0.937 -1.95%
32 SPXL 128.15 5.6M 15 Mar '24 8 100.00 C 26.10 5 -1.60 0.908 -2.01%
33 SPXL 128.15 5.6M 15 Mar '24 8 105.00 C 21.20 0 -1.52 0.896 -1.82%
34 SPXL 128.15 5.6M 15 Mar '24 8 104.00 C 22.10 0 -1.60 0.880 -1.93%
35 SPXL 128.15 5.6M 22 Mar '24 15 99.00 C 27.10 2 -1.60 0.874 -2.03%
36 SPXL 128.15 5.6M 15 Mar '24 8 102.00 C 24.10 0 -1.60 0.849 -1.97%
37 SPXL 128.15 5.6M 15 Mar '24 8 106.00 C 20.10 0 -1.60 0.839 -1.90%
38 SPXL 128.15 5.6M 22 Mar '24 15 102.00 C 24.10 1 -1.60 0.834 -1.97%
39 SPXL 128.15 5.6M 19 Apr '24 43 77.00 C 49.20 0 -1.52 0.824 -2.47%
40 SPXL 128.15 5.6M 19 Apr '24 43 79.00 C 47.20 0 -1.52 0.787 -2.41%
41 SPXL 128.15 5.6M 19 Apr '24 43 75.00 C 51.00 0 -1.68 0.766 -2.79%
42 SPXL 128.15 5.6M 15 Mar '24 8 109.00 C 17.20 0 -1.52 0.760 -1.76%
43 SPXL 128.15 5.6M 22 Mar '24 15 101.00 C 25.20 0 -1.52 0.753 -1.89%
44 SPXL 128.15 5.6M 22 Mar '24 15 100.00 C 26.00 2 -1.68 0.738 -2.10%
45 SPXL 128.15 5.6M 19 Jul '24 134 60.00 C 67.00 0 -0.90 0.736 -1.88%
46 SPXL 128.15 5.6M 19 Apr '24 43 81.00 C 45.10 0 -1.60 0.733 -2.47%
47 SPXL 128.15 5.6M 19 Apr '24 43 83.00 C 43.20 0 -1.52 0.716 -2.30%
48 SPXL 128.15 5.6M 19 Apr '24 43 82.00 C 44.10 0 -1.60 0.716 -2.44%
49 SPXL 128.15 5.6M 22 Mar '24 15 107.00 C 19.20 0 -1.52 0.708 -1.79%
50 SPXL 128.15 5.6M 15 Mar '24 8 107.00 C 19.10 0 -1.60 0.704 -1.88%
51 SPXL 128.15 5.6M 19 Jul '24 134 65.00 C 62.00 0 -0.90 0.698 -1.74%
52 SPXL 128.15 5.6M 19 Apr '24 43 90.00 C 36.60 0 -1.21 0.697 -1.69%
53 SPXL 128.15 5.6M 19 Apr '24 43 86.00 C 40.40 0 -1.37 0.696 -1.99%
54 SPXL 128.15 5.6M 19 Apr '24 43 87.00 C 39.50 0 -1.29 0.692 -1.86%
55 SPXL 128.15 5.6M 19 Apr '24 43 85.00 C 41.20 0 -1.52 0.682 -2.24%
56 SPXL 128.15 5.6M 15 Mar '24 8 111.00 C 15.10 0 -1.60 0.673 -1.81%
57 SPXL 128.15 5.6M 19 Apr '24 43 94.00 C 33.00 0 -0.90 0.671 -1.21%
58 SPXL 128.15 5.6M 19 Apr '24 43 91.00 C 35.50 0 -1.29 0.669 -1.78%
59 SPXL 128.15 5.6M 22 Mar '24 15 104.00 C 22.10 0 -1.60 0.659 -1.93%
60 SPXL 128.15 5.6M 15 Mar '24 8 117.00 C 9.50 1 -1.29 0.659 -1.39%
61 SPXL 128.15 5.6M 19 Apr '24 43 89.00 C 37.50 0 -1.29 0.658 -1.82%
62 SPXL 128.15 5.6M 19 Apr '24 43 92.00 C 34.50 0 -1.29 0.651 -1.76%
63 SPXL 128.15 5.6M 19 Jul '24 134 70.00 C 57.20 0 -0.74 0.650 -1.34%
64 SPXL 128.15 5.6M 19 Apr '24 43 88.00 C 38.30 0 -1.44 0.647 -2.06%
65 SPXL 128.15 5.6M 15 Mar '24 8 112.00 C 14.10 0 -1.60 0.640 -1.80%
66 SPXL 128.15 5.6M 19 Apr '24 43 93.00 C 33.50 0 -1.29 0.634 -1.74%
67 SPXL 128.15 5.6M 19 Jul '24 134 75.00 C 52.60 0 -0.43 0.627 -0.73%
68 SPXL 128.15 5.6M 15 Mar '24 8 113.00 C 13.20 0 -1.52 0.626 -1.70%
69 SPXL 128.15 5.6M 19 Jul '24 134 76.00 C 51.60 0 -0.43 0.625 -0.72%
70 SPXL 128.15 5.6M 19 Jul '24 134 77.00 C 50.70 0 -0.35 0.617 -0.58%
71 SPXL 128.15 5.6M 22 Mar '24 15 106.50 C 19.70 0 -1.52 0.615 -1.80%
72 SPXL 128.15 5.6M 19 Apr '24 43 96.00 C 30.70 0 -1.13 0.610 -1.49%
73 SPXL 128.15 5.6M 19 Jul '24 134 78.00 C 49.80 0 -0.27 0.609 -0.45%
74 SPXL 128.15 5.6M 19 Jul '24 134 80.00 C 48.00 0 -0.12 0.603 -0.19%
75 SPXL 128.15 5.6M 19 Jul '24 134 81.00 C 47.00 0 -0.12 0.590 -0.18%
76 SPXL 128.15 5.6M 19 Jul '24 134 82.00 C 46.00 0 -0.12 0.586 -0.18%
77 SPXL 128.15 5.6M 28 Mar '24 21 104.00 C 22.30 0 -1.44 0.584 -1.75%
78 SPXL 128.15 5.6M 19 Apr '24 43 97.00 C 29.60 0 -1.21 0.584 -1.57%
79 SPXL 128.15 5.6M 19 Jul '24 134 83.00 C 45.10 0 -0.04 0.578 -0.06%
80 SPXL 128.15 5.6M 19 Jul '24 134 84.00 C 44.20 3 0.04 0.575 0.06%
81 SPXL 128.15 5.6M 19 Jul '24 134 85.00 C 43.50 0 0.27 0.573 0.41%
82 SPXL 128.15 5.6M 19 Jul '24 134 90.00 C 39.00 2 0.66 0.571 0.95%
83 SPXL 128.15 5.6M 19 Jul '24 134 86.00 C 42.50 0 0.27 0.568 0.41%
84 SPXL 128.15 5.6M 19 Apr '24 43 98.00 C 28.60 0 -1.21 0.567 -1.56%
85 SPXL 128.15 5.6M 22 Mar '24 15 108.50 C 17.70 0 -1.52 0.565 -1.77%
86 SPXL 128.15 5.6M 5 Apr '24 29 101.00 C 25.40 0 -1.37 0.561 -1.70%
87 SPXL 128.15 5.6M 19 Jul '24 134 87.00 C 41.50 0 0.27 0.559 0.40%
88 SPXL 128.15 5.6M 19 Jul '24 134 88.00 C 40.60 0 0.35 0.557 0.51%
89 SPXL 128.15 5.6M 22 Mar '24 15 113.00 C 13.60 0 -1.21 0.554 -1.35%
90 SPXL 128.15 5.6M 19 Jul '24 134 92.00 C 38.00 0 1.44 0.553 2.05%
91 SPXL 128.15 5.6M 22 Mar '24 15 116.00 C 11.60 0 -0.43 0.552 -0.47%
92 SPXL 128.15 5.6M 22 Mar '24 15 117.00 C 11.50 0 0.27 0.550 0.30%
93 SPXL 128.15 5.6M 19 Jul '24 134 89.00 C 39.70 0 0.43 0.548 0.62%
94 SPXL 128.15 5.6M 22 Mar '24 15 111.00 C 15.50 0 -1.29 0.543 -1.46%
95 SPXL 128.15 5.6M 19 Apr '24 43 100.00 C 26.70 0 -1.13 0.541 -1.43%
96 SPXL 128.15 5.6M 19 Apr '24 43 101.00 C 25.90 0 -0.98 0.539 -1.22%
97 SPXL 128.15 5.6M 5 Apr '24 29 105.00 C 21.50 0 -1.29 0.537 -1.55%
98 SPXL 128.15 5.6M 28 Mar '24 21 115.50 C 11.50 2 -0.90 0.533 -0.99%
99 SPXL 128.15 5.6M 28 Mar '24 21 117.00 C 11.90 0 0.59 0.533 0.65%
100 SPXL 128.15 5.6M 22 Mar '24 15 111.50 C 15.00 0 -1.29 0.530 -1.46%
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.