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 November 3, 2022. 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 AFRM 16.67 10.6M 11 Nov '22 8 16.00 C 2.21 81 9.24 1.973 10.65%
2 AFRM 16.67 10.6M 11 Nov '22 8 16.50 C 1.97 43 10.80 1.950 12.24%
3 AFRM 16.67 10.6M 11 Nov '22 8 17.50 C 1.52 183 9.12 1.946 15.51%
4 AFRM 16.67 10.6M 11 Nov '22 8 17.00 C 1.74 401 10.44 1.943 13.86%
5 AFRM 16.67 10.6M 18 Nov '22 15 16.00 C 2.48 62 10.86 1.634 12.76%
6 AFRM 16.67 10.6M 18 Nov '22 15 16.50 C 2.24 33 12.42 1.624 14.35%
7 AFRM 16.67 10.6M 18 Nov '22 15 17.00 C 2.01 220 12.06 1.613 15.96%
8 AFRM 16.67 10.6M 18 Nov '22 15 17.50 C 1.79 94 10.74 1.599 17.61%
9 AFRM 16.67 10.6M 25 Nov '22 22 16.00 C 2.55 0 11.28 1.451 13.31%
10 AFRM 16.67 10.6M 25 Nov '22 22 17.00 C 2.12 24 12.72 1.405 16.84%
11 AFRM 16.67 10.6M 25 Nov '22 22 17.50 C 1.91 18 11.46 1.397 18.56%
12 AFRM 16.67 10.6M 2 Dec '22 29 16.50 C 2.48 0 13.86 1.336 16.28%
13 AFRM 16.67 10.6M 9 Dec '22 36 16.00 C 2.96 0 13.74 1.331 16.70%
14 AFRM 16.67 10.6M 2 Dec '22 29 17.50 C 2.11 10 12.66 1.326 20.19%
15 AFRM 16.67 10.6M 16 Dec '22 43 17.50 C 2.52 55 15.12 1.266 23.67%
16 AFRM 16.67 10.6M 4 Nov '22 1 16.00 C 0.90 26 1.38 1.225 1.46%
17 AFRM 16.67 10.6M 4 Nov '22 1 16.50 C 0.58 135 2.46 1.225 2.55%
18 AFRM 16.67 10.6M 4 Nov '22 1 17.00 C 0.35 2,440 2.10 1.225 4.17%
19 AFRM 16.67 10.6M 4 Nov '22 1 17.50 C 0.20 928 1.20 1.225 6.25%
20 AFRM 16.67 10.6M 17 Feb '23 106 17.50 C 3.80 6 22.80 1.166 35.98%
21 AFRM 16.67 10.6M 20 Jan '23 78 17.50 C 3.10 46 18.60 1.160 28.96%
22 AFRM 16.67 10.6M 19 May '23 197 17.50 C 4.95 0 29.69 1.115 49.32%
23 AFRM 16.67 10.6M 16 Jun '23 225 17.50 C 5.30 0 31.79 1.102 53.91%
24 AFRM 16.67 10.6M 19 Jan '24 442 17.50 C 7.10 3 42.59 1.036 82.86%
25 AFRM 16.67 10.6M 17 Jan '25 806 17.50 C 8.85 0 53.09 0.944 123.79%
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.