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 September 9, 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 ASTS 10.76 3.0M 16 Sep '22 7 15.00 C 0.25 1,541 2.32 2.204 42.72%
2 ASTS 10.76 3.0M 16 Sep '22 7 7.50 C 3.20 114 -0.56 2.127 -0.79%
3 ASTS 10.76 3.0M 16 Sep '22 7 12.50 C 0.60 3,255 5.58 2.059 23.03%
4 ASTS 10.76 3.0M 16 Sep '22 7 10.00 C 1.40 984 5.95 1.794 6.84%
5 ASTS 10.76 3.0M 21 Oct '22 42 15.00 C 0.85 200 7.90 1.438 51.36%
6 ASTS 10.76 3.0M 21 Oct '22 42 12.50 C 1.25 229 11.62 1.335 31.44%
7 ASTS 10.76 3.0M 21 Oct '22 42 10.00 C 2.10 319 12.45 1.287 15.47%
8 ASTS 10.76 3.0M 21 Oct '22 42 7.50 C 3.50 5 2.23 1.281 3.31%
9 ASTS 10.76 3.0M 18 Nov '22 70 15.00 C 1.05 3,580 9.76 1.256 54.48%
10 ASTS 10.76 3.0M 18 Nov '22 70 7.50 C 3.70 163 4.09 1.249 6.23%
11 ASTS 10.76 3.0M 18 Nov '22 70 10.00 C 2.50 113 16.17 1.211 21.07%
12 ASTS 10.76 3.0M 18 Nov '22 70 12.50 C 1.55 69 14.41 1.206 35.72%
13 ASTS 10.76 3.0M 16 Dec '22 98 15.00 C 1.20 2 11.15 1.143 56.90%
14 ASTS 10.76 3.0M 16 Dec '22 98 12.50 C 1.70 40 15.80 1.108 37.97%
15 ASTS 10.76 3.0M 16 Dec '22 98 10.00 C 2.60 21 17.10 1.107 22.55%
16 ASTS 10.76 3.0M 20 Jan '23 133 15.00 C 1.45 40 13.48 1.084 61.12%
17 ASTS 10.76 3.0M 20 Jan '23 133 10.00 C 2.75 36 18.49 1.037 24.84%
18 ASTS 10.76 3.0M 20 Jan '23 133 12.50 C 2.00 113 18.59 1.026 42.69%
19 ASTS 10.76 3.0M 16 Dec '22 98 7.50 C 3.70 0 4.09 1.018 6.23%
20 ASTS 10.76 3.0M 17 Feb '23 161 15.00 C 1.55 59 14.41 1.005 62.87%
21 ASTS 10.76 3.0M 17 Feb '23 161 12.50 C 2.05 119 19.05 0.966 43.51%
22 ASTS 10.76 3.0M 20 Jan '23 133 7.50 C 3.90 4 5.95 0.959 9.33%
23 ASTS 10.76 3.0M 17 Feb '23 161 10.00 C 2.85 2 19.42 0.946 26.42%
24 ASTS 10.76 3.0M 19 Jan '24 497 7.50 C 4.80 54 14.31 0.925 25.84%
25 ASTS 10.76 3.0M 19 Jan '24 497 15.00 C 3.10 43 28.81 0.859 95.82%
26 ASTS 10.76 3.0M 17 Feb '23 161 7.50 C 4.00 1 6.88 0.857 10.95%
27 ASTS 10.76 3.0M 19 Jan '24 497 10.00 C 4.20 49 31.97 0.843 52.44%
28 ASTS 10.76 3.0M 19 Jan '24 497 12.50 C 3.60 24 33.46 0.842 74.58%
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.