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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
STRIKE RANGE
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 4, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Short Call Short Put % of
Stock		 IVol
Sum		 Price
Strike IVol Price Volume Strike IVol Price Volume
1 ARWR 26.11 19 Apr '24 15 22.50 1.272 6.00 0 35.00 1.162 8.00 0 53.62 2.43 14.00
2 ARWR 26.11 19 Apr '24 15 22.50 1.272 6.00 0 30.00 0.747 3.50 0 36.38 2.02 9.50
3 ARWR 26.11 19 Apr '24 15 22.50 1.272 6.00 0 25.00 0.658 0.70 19 25.66 1.93 6.70
4 ARWR 26.11 19 Apr '24 15 30.00 0.704 0.50 58 35.00 1.162 8.00 0 32.55 1.87 8.50
5 ARWR 26.11 19 Apr '24 15 25.00 0.624 2.10 140 35.00 1.162 8.00 0 38.68 1.79 10.10
6 ARWR 26.11 20 Sep '24 169 22.50 0.983 8.50 0 30.00 0.791 7.10 0 59.75 1.77 15.60
7 ARWR 26.11 20 Sep '24 169 22.50 0.983 8.50 0 25.00 0.727 3.90 7 47.49 1.71 12.40
8 ARWR 26.11 20 Sep '24 169 22.50 0.983 8.50 0 35.00 0.722 10.60 0 73.15 1.70 19.10
9 ARWR 26.11 20 Sep '24 169 25.00 0.810 7.30 42 22.50 0.813 2.70 0 38.30 1.62 10.00
10 ARWR 26.11 20 Sep '24 169 30.00 0.791 4.50 51 22.50 0.813 2.70 0 27.58 1.60 7.20
11 ARWR 26.11 20 Sep '24 169 25.00 0.810 7.30 42 30.00 0.791 7.10 0 55.15 1.60 14.40
12 ARWR 26.11 20 Sep '24 169 35.00 0.758 3.20 3,151 22.50 0.813 2.70 0 22.60 1.57 5.90
13 ARWR 26.11 19 Apr '24 15 35.00 0.813 0.10 0 30.00 0.747 3.50 0 13.79 1.56 3.60
14 ARWR 26.11 21 Jun '24 78 22.50 0.799 7.80 0 30.00 0.759 5.20 0 49.79 1.56 13.00
15 ARWR 26.11 20 Sep '24 169 35.00 0.758 3.20 3,151 30.00 0.791 7.10 0 39.45 1.55 10.30
16 ARWR 26.11 19 Apr '24 15 35.00 0.813 0.10 0 22.50 0.734 0.15 1 0.96 1.55 0.25
17 ARWR 26.11 20 Sep '24 169 25.00 0.810 7.30 42 35.00 0.722 10.60 0 68.56 1.53 17.90
18 ARWR 26.11 20 Sep '24 169 30.00 0.791 4.50 51 25.00 0.727 3.90 7 32.17 1.52 8.40
19 ARWR 26.11 20 Sep '24 169 30.00 0.791 4.50 51 35.00 0.722 10.60 0 57.83 1.51 15.10
20 ARWR 26.11 21 Jun '24 78 30.00 0.805 3.00 10 35.00 0.705 8.60 0 44.43 1.51 11.60
21 ARWR 26.11 21 Jun '24 78 22.50 0.799 7.80 0 35.00 0.705 8.60 0 62.81 1.50 16.40
22 ARWR 26.11 21 Jun '24 78 35.00 0.733 1.90 0 30.00 0.759 5.20 0 27.19 1.49 7.10
23 ARWR 26.11 21 Jun '24 78 30.00 0.805 3.00 10 22.50 0.682 1.05 0 15.51 1.49 4.05
24 ARWR 26.11 20 Sep '24 169 35.00 0.758 3.20 3,151 25.00 0.727 3.90 7 27.19 1.48 7.10
25 ARWR 26.11 17 May '24 43 35.00 0.717 0.45 21 25.00 0.767 1.45 251 7.28 1.48 1.90
26 ARWR 26.11 21 Jun '24 78 25.00 0.722 5.50 14 30.00 0.759 5.20 0 40.98 1.48 10.70
27 ARWR 26.11 21 Jun '24 78 30.00 0.805 3.00 10 25.00 0.672 2.00 1 19.15 1.48 5.00
28 ARWR 26.11 19 Apr '24 15 35.00 0.813 0.10 0 25.00 0.658 0.70 19 3.06 1.47 0.80
29 ARWR 26.11 21 Jun '24 78 22.50 0.799 7.80 0 25.00 0.672 2.00 1 37.53 1.47 9.80
30 ARWR 26.11 19 Apr '24 15 30.00 0.704 0.50 58 22.50 0.734 0.15 1 2.49 1.44 0.65
31 ARWR 26.11 17 May '24 43 30.00 0.668 1.25 10 25.00 0.767 1.45 251 10.34 1.44 2.70
32 ARWR 26.11 21 Jun '24 78 25.00 0.722 5.50 14 35.00 0.705 8.60 0 54.00 1.43 14.10
33 ARWR 26.11 21 Jun '24 78 35.00 0.733 1.90 0 22.50 0.682 1.05 0 11.30 1.42 2.95
34 ARWR 26.11 21 Jun '24 78 35.00 0.733 1.90 0 25.00 0.672 2.00 1 14.94 1.41 3.90
35 ARWR 26.11 21 Jun '24 78 25.00 0.722 5.50 14 22.50 0.682 1.05 0 25.09 1.40 6.55
36 ARWR 26.11 19 Apr '24 15 25.00 0.624 2.10 140 30.00 0.747 3.50 0 21.45 1.37 5.60
37 ARWR 26.11 17 May '24 43 25.00 0.780 3.40 250 30.00 0.590 4.00 0 28.34 1.37 7.40
38 ARWR 26.11 19 Apr '24 15 30.00 0.704 0.50 58 25.00 0.658 0.70 19 4.60 1.36 1.20
39 ARWR 26.11 19 Apr '24 15 25.00 0.624 2.10 140 22.50 0.734 0.15 1 8.62 1.36 2.25
40 ARWR 26.11 17 May '24 43 25.00 0.780 3.40 250 35.00 0.539 8.90 0 47.11 1.32 12.30
41 ARWR 26.11 17 May '24 43 35.00 0.717 0.45 21 30.00 0.590 4.00 0 17.04 1.31 4.45
42 ARWR 26.11 17 May '24 43 30.00 0.668 1.25 10 35.00 0.539 8.90 0 38.87 1.21 10.15
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.