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 AZRE 5.87 2.7M 16 Sep '22 7 2.50 C 3.30 12 -1.19 3.532 -2.72%
2 AZRE 5.87 2.7M 16 Sep '22 7 10.00 C  0 72 0.00 2.326 70.36%
3 AZRE 5.87 2.7M 16 Sep '22 7 5.00 C 1.05 726 3.07 1.877 3.73%
4 AZRE 5.87 2.7M 16 Sep '22 7 7.50 C 0.10 1,009 1.70 1.724 29.98%
5 AZRE 5.87 2.7M 21 Oct '22 42 2.50 C 3.10 8 -4.60 1.435 -9.75%
6 AZRE 5.87 2.7M 21 Oct '22 42 10.00 C 0.20 19 3.41 1.409 76.37%
7 AZRE 5.87 2.7M 20 Jan '23 133 2.50 C 3.50 16 2.21 1.348 5.49%
8 AZRE 5.87 2.7M 21 Oct '22 42 7.50 C 0.50 237 8.52 1.348 39.66%
9 AZRE 5.87 2.7M 21 Oct '22 42 5.00 C 1.40 140 9.03 1.307 11.86%
10 AZRE 5.87 2.7M 20 Jan '23 133 5.00 C 1.85 40 16.70 1.146 24.38%
11 AZRE 5.87 2.7M 20 Jan '23 133 10.00 C 0.60 22 10.22 1.144 89.75%
12 AZRE 5.87 2.7M 20 Jan '23 133 7.50 C 1.00 1 17.04 1.124 54.00%
13 AZRE 5.87 2.7M 21 Apr '23 224 2.50 C 3.50 4 2.21 1.100 5.49%
14 AZRE 5.87 2.7M 21 Apr '23 224 5.00 C 2.00 14 19.25 1.077 29.20%
15 AZRE 5.87 2.7M 21 Apr '23 224 10.00 C 0.90 24 15.33 1.077 101.21%
16 AZRE 5.87 2.7M 21 Apr '23 224 7.50 C 1.25 35 21.29 1.065 62.34%
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.