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 January 17, 2023. 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 AHT 5.83 371K 20 Jan '23 3 2.50 C 3.20 0 -2.23 3.111 -4.94%
2 AHT 5.83 371K 20 Jan '23 3 10.00 C  0 0 0.00 2.744 71.53%
3 AHT 5.83 371K 17 Feb '23 31 2.50 C 3.25 0 -1.37 1.661 -3.10%
4 AHT 5.83 371K 20 Jan '23 3 7.50 C  0 0 0.00 1.471 28.64%
5 AHT 5.83 371K 20 Jan '23 3 5.00 C 0.80 65 -0.51 1.373 -0.60%
6 AHT 5.83 371K 17 Mar '23 59 2.50 C 3.25 0 -1.37 0.960 -3.10%
7 AHT 5.83 371K 17 Feb '23 31 10.00 C  0 0 0.00 0.853 71.53%
8 AHT 5.83 371K 17 Mar '23 59 10.00 C 0.02 0 0.34 0.809 72.12%
9 AHT 5.83 371K 16 Jun '23 150 5.00 C 1.52 0 11.84 0.790 16.01%
10 AHT 5.83 371K 19 Jan '24 367 2.50 C 3.50 0 2.92 0.761 7.30%
11 AHT 5.83 371K 17 Mar '23 59 5.00 C 1.07 31 4.12 0.758 5.04%
12 AHT 5.83 371K 16 Jun '23 150 2.50 C 3.15 0 -3.09 0.748 -6.72%
13 AHT 5.83 371K 17 Jan '25 731 2.50 C 1.90 0 -24.53 0.742 -36.39%
14 AHT 5.83 371K 17 Feb '23 31 7.50 C 0.07 25 1.20 0.739 30.21%
15 AHT 5.83 371K 17 Feb '23 31 5.00 C 0.94 0 1.89 0.733 2.25%
16 AHT 5.83 371K 19 Jan '24 367 5.00 C 1.94 0 19.04 0.727 28.53%
17 AHT 5.83 371K 16 Jun '23 150 7.50 C 0.52 7 8.92 0.709 41.24%
18 AHT 5.83 371K 17 Mar '23 59 7.50 C 0.17 87 2.92 0.702 32.51%
19 AHT 5.83 371K 16 Jun '23 150 10.00 C 0.09 2 1.54 0.696 74.22%
20 AHT 5.83 371K 19 Jan '24 367 7.50 C 1.04 0 17.84 0.668 56.58%
21 AHT 5.83 371K 19 Jan '24 367 10.00 C 0.57 1 9.78 0.665 90.11%
22 AHT 5.83 371K 17 Jan '25 731 5.00 C 1.72 0 15.27 0.614 21.65%
23 AHT 5.83 371K 17 Jan '25 731 10.00 C 0.56 1 9.61 0.581 89.75%
24 AHT 5.83 371K 17 Jan '25 731 7.50 C 1.11 0 19.04 0.484 58.90%
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.