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 24, 2021. 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 12.96 56.0M 15 Oct '21 21 17.50 C 1.75 4,548 13.50 2.526 56.11%
2 ATER 12.96 56.0M 15 Oct '21 21 15.00 C 2.25 17,125 17.36 2.436 40.06%
3 ATER 12.96 56.0M 15 Oct '21 21 12.50 C 2.90 10,875 18.83 2.247 24.25%
4 ATER 12.96 56.0M 15 Oct '21 21 10.00 C 4.00 2,905 8.02 2.099 11.61%
5 ATER 12.96 56.0M 19 Nov '21 56 17.50 C 2.60 367 20.06 2.031 68.92%
6 ATER 12.96 56.0M 19 Nov '21 56 15.00 C 3.10 1,422 23.92 1.955 52.13%
7 ATER 12.96 56.0M 19 Nov '21 56 12.50 C 3.70 2,534 25.00 1.831 34.99%
8 ATER 12.96 56.0M 19 Nov '21 56 10.00 C 4.70 415 13.43 1.758 21.07%
9 ATER 12.96 56.0M 21 Jan '22 119 17.50 C 3.00 45 23.15 1.563 75.70%
10 ATER 12.96 56.0M 21 Jan '22 119 15.00 C 3.50 138 27.01 1.525 58.56%
11 ATER 12.96 56.0M 21 Jan '22 119 12.50 C 4.10 245 28.09 1.480 41.08%
12 ATER 12.96 56.0M 18 Feb '22 147 17.50 C 3.20 20 24.69 1.452 79.30%
13 ATER 12.96 56.0M 21 Jan '22 119 10.00 C 5.10 229 16.51 1.391 27.23%
14 ATER 12.96 56.0M 18 Feb '22 147 15.00 C 3.60 71 27.78 1.388 60.26%
15 ATER 12.96 56.0M 18 Feb '22 147 12.50 C 4.20 76 28.86 1.331 42.69%
16 ATER 12.96 56.0M 18 Feb '22 147 10.00 C 5.00 74 15.74 1.291 25.63%
17 ATER 12.96 56.0M 20 May '22 238 17.50 C 3.50 0 27.01 1.238 84.99%
18 ATER 12.96 56.0M 20 May '22 238 15.00 C 4.00 1 30.86 1.216 67.41%
19 ATER 12.96 56.0M 20 May '22 238 12.50 C 4.50 50 31.17 1.208 47.75%
20 ATER 12.96 56.0M 20 May '22 238 10.00 C 5.40 2 18.83 1.092 32.28%
21 ATER 12.96 56.0M 21 Oct '22 392 17.50 C 4.00 1 30.86 1.090 95.31%
22 ATER 12.96 56.0M 21 Oct '22 392 15.00 C 4.40 10 33.95 1.068 75.23%
23 ATER 12.96 56.0M 20 Jan '23 483 17.50 C 4.10 2 31.64 1.026 97.52%
24 ATER 12.96 56.0M 20 Jan '23 483 15.00 C 4.60 4 35.49 1.019 79.43%
25 ATER 12.96 56.0M 21 Oct '22 392 12.50 C 4.90 0 34.26 1.017 55.09%
26 ATER 12.96 56.0M 20 Jan '23 483 10.00 C 5.90 2 22.69 0.979 41.64%
27 ATER 12.96 56.0M 21 Oct '22 392 10.00 C 5.60 4 20.37 0.961 35.87%
28 ATER 12.96 56.0M 20 Jan '23 483 12.50 C 5.20 21 36.57 0.945 61.08%
29 ATER 12.96 56.0M 19 Jan '24 847 17.50 C 4.50 0 34.72 0.841 106.86%
30 ATER 12.96 56.0M 19 Jan '24 847 10.00 C 6.00 15 23.46 0.773 43.68%
31 ATER 12.96 56.0M 19 Jan '24 847 15.00 C 4.50 10 34.72 0.744 77.30%
32 ATER 12.96 56.0M 19 Jan '24 847 12.50 C 5.10 9 35.80 0.727 59.03%
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.