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 July 26, 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 ATER 2.28 1.2M 5 Aug '22 10 1.50 C  0 0 -34.21 3.115 -34.21%
2 ATER 2.28 1.2M 5 Aug '22 10 2.00 C 0.19 0 -3.95 2.055 -4.31%
3 ATER 2.28 1.2M 21 Oct '22 87 1.50 C 0.60 0 -7.89 1.874 -10.71%
4 ATER 2.28 1.2M 26 Aug '22 31 2.00 C 0.36 0 3.51 1.601 4.17%
5 ATER 2.28 1.2M 18 Nov '22 115 1.50 C 0.80 0 0.88 1.599 1.35%
6 ATER 2.28 1.2M 26 Aug '22 31 3.00 C 0.06 0 2.63 1.409 35.14%
7 ATER 2.28 1.2M 19 Jan '24 542 1.50 C 0.68 4 -4.39 1.406 -6.25%
8 ATER 2.28 1.2M 2 Sep '22 38 3.00 C 0.10 0 4.39 1.347 37.61%
9 ATER 2.28 1.2M 18 Nov '22 115 2.00 C 0.58 0 13.16 1.345 17.65%
10 ATER 2.28 1.2M 19 Jan '24 542 3.00 C 0.20 0 8.77 1.339 44.23%
11 ATER 2.28 1.2M 19 Aug '22 24 3.00 C 0.10 5 4.39 1.328 37.61%
12 ATER 2.28 1.2M 26 Aug '22 31 2.50 C 0.19 11 8.33 1.320 19.62%
13 ATER 2.28 1.2M 12 Aug '22 17 3.00 C 0.05 26 2.19 1.276 34.53%
14 ATER 2.28 1.2M 12 Aug '22 17 2.50 C 0.14 113 6.14 1.244 16.82%
15 ATER 2.28 1.2M 18 Nov '22 115 3.00 C 0.34 0 14.91 1.236 54.64%
16 ATER 2.28 1.2M 17 Feb '23 206 2.50 C 0.53 0 23.25 1.202 42.86%
17 ATER 2.28 1.2M 19 Aug '22 24 2.50 C 0.16 76 7.02 1.178 17.92%
18 ATER 2.28 1.2M 21 Oct '22 87 2.50 C 0.38 0 16.67 1.170 31.58%
19 ATER 2.28 1.2M 18 Nov '22 115 2.50 C 0.44 5 19.30 1.166 35.87%
20 ATER 2.28 1.2M 21 Oct '22 87 3.00 C 0.23 1 10.09 1.149 46.34%
21 ATER 2.28 1.2M 21 Oct '22 87 2.00 C 0.53 0 10.96 1.133 14.29%
22 ATER 2.28 1.2M 5 Aug '22 10 3.00 C 0.01 45 0.44 1.123 32.16%
23 ATER 2.28 1.2M 19 Jan '24 542 2.50 C 0.98 12 42.98 1.121 92.31%
24 ATER 2.28 1.2M 16 Sep '22 52 2.50 C 0.26 16 11.40 1.121 23.76%
25 ATER 2.28 1.2M 17 Feb '23 206 3.00 C 0.42 0 18.42 1.103 61.29%
26 ATER 2.28 1.2M 16 Sep '22 52 3.00 C 0.15 8 6.58 1.088 40.85%
27 ATER 2.28 1.2M 19 Aug '22 24 2.00 C 0.38 30 4.39 1.073 5.26%
28 ATER 2.28 1.2M 20 Jan '23 178 3.00 C 0.42 52 18.42 1.054 61.29%
29 ATER 2.28 1.2M 5 Aug '22 10 2.50 C 0.06 140 2.63 1.027 12.61%
30 ATER 2.28 1.2M 12 Aug '22 17 2.00 C 0.30 4 0.88 1.022 1.01%
31 ATER 2.28 1.2M 20 Jan '23 178 1.50 C 0.90 1 5.26 1.014 8.70%
32 ATER 2.28 1.2M 19 Jan '24 542 2.00 C 0.08 0 -8.77 1.005 -9.09%
33 ATER 2.28 1.2M 20 Jan '23 178 2.50 C 0.53 40 23.25 0.998 42.86%
34 ATER 2.28 1.2M 19 Aug '22 24 1.50 C 0.73 1 -2.19 0.995 -3.23%
35 ATER 2.28 1.2M 17 Feb '23 206 2.00 C 0.69 0 17.98 0.975 25.79%
36 ATER 2.28 1.2M 20 Jan '23 178 2.00 C 0.62 30 14.91 0.896 20.48%
37 ATER 2.28 1.2M 17 Feb '23 206 1.50 C 0.82 0 1.75 0.882 2.74%
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.