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 1, 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 HASI 28.06 634K 17 May '24 46 22.50 C 5.20 1 -1.28 1.157 -1.57%
2 HASI 28.06 634K 19 Apr '24 18 22.50 C 5.10 0 -1.64 1.085 -2.00%
3 HASI 28.06 634K 16 Jan '26 655 22.50 C 7.60 0 7.27 0.594 9.97%
4 HASI 28.06 634K 18 Oct '24 200 22.50 C 6.50 0 3.35 0.498 4.36%
5 HASI 28.06 634K 17 Jan '25 291 35.00 C 1.85 0 6.59 0.447 33.54%
6 HASI 28.06 634K 21 Jun '24 81 22.50 C 5.90 1 1.21 0.444 1.53%
7 HASI 28.06 634K 17 Jan '25 291 22.50 C 7.00 0 5.13 0.439 6.84%
8 HASI 28.06 634K 21 Jun '24 81 25.00 C 3.90 0 2.99 0.430 3.48%
9 HASI 28.06 634K 20 Sep '24 172 22.50 C 6.20 0 2.28 0.425 2.93%
10 HASI 28.06 634K 20 Dec '24 263 22.50 C 7.10 0 5.49 0.423 7.35%
11 HASI 28.06 634K 17 May '24 46 30.00 C 0.85 6 3.03 0.418 10.25%
12 HASI 28.06 634K 16 Aug '24 137 25.00 C 4.40 0 4.78 0.415 5.66%
13 HASI 28.06 634K 17 May '24 46 25.00 C 3.40 1 1.21 0.412 1.38%
14 HASI 28.06 634K 21 Jun '24 81 30.00 C 1.35 10 4.81 0.411 12.32%
15 HASI 28.06 634K 20 Sep '24 172 30.00 C 2.25 0 8.02 0.410 16.23%
16 HASI 28.06 634K 20 Sep '24 172 25.00 C 4.70 0 5.84 0.406 7.02%
17 HASI 28.06 634K 18 Oct '24 200 30.00 C 2.55 1 9.09 0.405 17.60%
18 HASI 28.06 634K 20 Dec '24 263 25.00 C 5.50 3 8.70 0.404 10.82%
19 HASI 28.06 634K 18 Oct '24 200 25.00 C 4.80 0 6.20 0.404 7.48%
20 HASI 28.06 634K 21 Jun '24 81 35.00 C 0.30 0 1.07 0.400 26.08%
21 HASI 28.06 634K 16 Aug '24 137 22.50 C 6.10 0 1.92 0.398 2.46%
22 HASI 28.06 634K 16 Aug '24 137 30.00 C 1.90 0 6.77 0.397 14.68%
23 HASI 28.06 634K 17 Jan '25 291 30.00 C 3.40 10 12.12 0.391 21.65%
24 HASI 28.06 634K 17 May '24 46 35.00 C 0.05 0 0.18 0.388 24.96%
25 HASI 28.06 634K 20 Dec '24 263 30.00 C 3.10 0 11.05 0.387 20.19%
26 HASI 28.06 634K 17 Jan '25 291 25.00 C 5.70 0 9.41 0.387 11.81%
27 HASI 28.06 634K 16 Aug '24 137 35.00 C 0.65 0 2.32 0.384 27.69%
28 HASI 28.06 634K 20 Dec '24 263 35.00 C 1.60 10 5.70 0.381 32.28%
29 HASI 28.06 634K 18 Oct '24 200 35.00 C 1.10 0 3.92 0.379 29.82%
30 HASI 28.06 634K 20 Sep '24 172 35.00 C 0.90 2 3.21 0.377 28.87%
31 HASI 28.06 634K 19 Apr '24 18 25.00 C 2.60 5 -1.64 0.313 -1.81%
32 HASI 28.06 634K 19 Apr '24 18 30.00 C 0.15 7 0.53 0.300 7.49%
33 HASI 28.06 634K 16 Jan '26 655 35.00 C 3.20 3 11.40 0.260 40.79%
34 HASI 28.06 634K 16 Jan '26 655 30.00 C 4.90 0 17.46 0.245 29.53%
35 HASI 28.06 634K 16 Jan '26 655 25.00 C 6.90 0 13.68 0.190 18.15%
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.