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 4, 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 ASTS 2.25 4.8M 12 Apr '24 8 3.00 C  0 5 0.00 1.479 33.33%
2 ASTS 2.25 4.8M 12 Apr '24 8 2.00 C 0.25 5 0.00 1.373 0.00%
3 ASTS 2.25 4.8M 19 Apr '24 15 1.50 C 0.60 0 -6.67 1.296 -9.09%
4 ASTS 2.25 4.8M 26 Apr '24 22 3.00 C 0.05 0 2.22 1.255 36.36%
5 ASTS 2.25 4.8M 17 May '24 43 2.50 C 0.10 134 4.44 1.247 16.28%
6 ASTS 2.25 4.8M 26 Apr '24 22 2.00 C 0.10 1 -6.67 1.234 -6.98%
7 ASTS 2.25 4.8M 16 Aug '24 134 1.50 C 0.85 0 4.44 1.231 7.14%
8 ASTS 2.25 4.8M 19 Apr '24 15 2.00 C 0.20 13 -2.22 1.171 -2.44%
9 ASTS 2.25 4.8M 16 Aug '24 134 2.00 C 0.60 71 15.56 1.154 21.21%
10 ASTS 2.25 4.8M 15 Nov '24 225 2.00 C 0.75 0 22.22 1.131 33.33%
11 ASTS 2.25 4.8M 19 Apr '24 15 2.50 C 0.05 19 2.22 1.106 13.64%
12 ASTS 2.25 4.8M 12 Apr '24 8 2.50 C  0 138 0.00 1.098 11.11%
13 ASTS 2.25 4.8M 17 May '24 43 1.50 C 0.70 0 -2.22 1.097 -3.23%
14 ASTS 2.25 4.8M 19 Apr '24 15 3.00 C  0 14 0.00 1.080 33.33%
15 ASTS 2.25 4.8M 17 May '24 43 2.00 C 0.40 4 6.67 1.066 8.11%
16 ASTS 2.25 4.8M 26 Apr '24 22 2.50 C  0 38 0.00 1.056 11.11%
17 ASTS 2.25 4.8M 10 May '24 36 2.50 C  0 0 0.00 1.043 11.11%
18 ASTS 2.25 4.8M 15 Nov '24 225 1.50 C 0.90 0 6.67 1.035 11.11%
19 ASTS 2.25 4.8M 17 Jan '25 288 3.00 C 0.50 6 22.22 1.011 71.43%
20 ASTS 2.25 4.8M 17 May '24 43 3.00 C 0.05 26 2.22 1.002 36.36%
21 ASTS 2.25 4.8M 16 Aug '24 134 2.50 C 0.40 5 17.78 0.992 35.14%
22 ASTS 2.25 4.8M 16 Aug '24 134 3.00 C 0.25 0 11.11 0.960 50.00%
23 ASTS 2.25 4.8M 16 Jan '26 652 1.50 C 1.20 5 20.00 0.954 42.86%
24 ASTS 2.25 4.8M 3 May '24 29 3.00 C  0 5 0.00 0.950 33.33%
25 ASTS 2.25 4.8M 15 Nov '24 225 3.00 C 0.35 2 15.56 0.943 57.89%
26 ASTS 2.25 4.8M 17 Jan '25 288 2.50 C 0.65 5 28.89 0.941 56.25%
27 ASTS 2.25 4.8M 16 Jan '26 652 3.00 C 0.90 44 40.00 0.928 122.22%
28 ASTS 2.25 4.8M 16 Jan '26 652 2.00 C 1.10 129 37.78 0.919 73.91%
29 ASTS 2.25 4.8M 17 Jan '25 288 2.00 C 0.75 1 22.22 0.910 33.33%
30 ASTS 2.25 4.8M 5 Apr '24 1 2.50 C  0 108 0.00 0.908 11.11%
31 ASTS 2.25 4.8M 5 Apr '24 1 3.00 C  0 6 0.00 0.908 33.33%
32 ASTS 2.25 4.8M 5 Apr '24 1 2.00 C 0.25 91 0.00 0.908 0.00%
33 ASTS 2.25 4.8M 12 Apr '24 8 1.50 C 0.65 0 -4.44 0.908 -6.25%
34 ASTS 2.25 4.8M 17 Jan '25 288 1.50 C 0.65 0 -4.44 0.895 -6.25%
35 ASTS 2.25 4.8M 16 Jan '26 652 2.50 C 0.90 11 40.00 0.892 85.19%
36 ASTS 2.25 4.8M 10 May '24 36 3.00 C  0 0 0.00 0.852 33.33%
37 ASTS 2.25 4.8M 15 Nov '24 225 2.50 C 0.25 22 11.11 0.750 25.00%
38 ASTS 2.25 4.8M 3 May '24 29 2.00 C 0.20 0 -2.22 0.590 -2.44%
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.