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 May 8, 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 AAOI 10.83 2.0M 10 May '24 2 10.50 C 1.25 25 8.49 3.671 9.60%
2 AAOI 10.83 2.0M 10 May '24 2 11.50 C 0.80 37 7.39 3.668 14.66%
3 AAOI 10.83 2.0M 10 May '24 2 11.00 C 1.00 303 9.23 3.650 11.90%
4 AAOI 10.83 2.0M 10 May '24 2 10.00 C 1.50 5 6.19 3.625 7.18%
5 AAOI 10.83 2.0M 17 May '24 9 11.50 C 1.00 633 9.23 1.914 16.99%
6 AAOI 10.83 2.0M 17 May '24 9 10.00 C 1.65 9 7.57 1.910 8.93%
7 AAOI 10.83 2.0M 17 May '24 9 10.50 C 1.35 0 9.42 1.882 10.76%
8 AAOI 10.83 2.0M 17 May '24 9 11.00 C 1.10 45 10.16 1.839 13.05%
9 AAOI 10.83 2.0M 24 May '24 16 10.00 C 1.70 0 8.03 1.732 9.53%
10 AAOI 10.83 2.0M 31 May '24 23 11.50 C 1.10 0 10.16 1.565 18.19%
11 AAOI 10.83 2.0M 24 May '24 16 10.50 C 1.50 5 10.80 1.554 12.54%
12 AAOI 10.83 2.0M 24 May '24 16 11.50 C 1.05 12 9.70 1.518 17.59%
13 AAOI 10.83 2.0M 24 May '24 16 11.00 C 0.70 13 6.46 1.512 8.59%
14 AAOI 10.83 2.0M 7 Jun '24 30 11.00 C 0.80 0 7.39 1.479 9.67%
15 AAOI 10.83 2.0M 31 May '24 23 10.00 C 1.20 17 3.42 1.344 3.84%
16 AAOI 10.83 2.0M 31 May '24 23 10.50 C 1.50 0 10.80 1.320 12.54%
17 AAOI 10.83 2.0M 31 May '24 23 11.00 C 1.30 1 12.00 1.316 15.42%
18 AAOI 10.83 2.0M 21 Jun '24 44 10.00 C 2.05 14 11.27 1.169 13.90%
19 AAOI 10.83 2.0M 20 Dec '24 226 10.00 C 3.70 3 26.50 1.069 40.25%
20 AAOI 10.83 2.0M 20 Sep '24 135 10.00 C 3.00 0 20.04 1.061 27.71%
21 AAOI 10.83 2.0M 17 Jan '25 254 10.00 C 3.90 2 28.35 1.031 44.30%
22 AAOI 10.83 2.0M 16 Jan '26 618 10.00 C 5.50 0 43.12 0.964 87.62%
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.