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 November 7, 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 GSAT 2.00 9.2M 11 Nov '22 4 1.00 C 0.55 0 -22.50 2.329 -31.03%
2 GSAT 2.00 9.2M 11 Nov '22 4 3.00 C  0 10 0.00 2.255 50.00%
3 GSAT 2.00 9.2M 2 Dec '22 25 1.00 C 0.89 0 -5.50 2.138 -9.91%
4 GSAT 2.00 9.2M 18 Nov '22 11 1.00 C 0.93 23 -3.50 1.830 -6.54%
5 GSAT 2.00 9.2M 20 Jan '23 74 1.00 C 0.97 27 -1.50 1.781 -2.91%
6 GSAT 2.00 9.2M 25 Nov '22 18 1.00 C 0.72 0 -14.00 1.689 -21.87%
7 GSAT 2.00 9.2M 16 Dec '22 39 1.00 C 0.96 0 -2.00 1.647 -3.85%
8 GSAT 2.00 9.2M 11 Nov '22 4 2.50 C 0.01 127 0.50 1.577 25.63%
9 GSAT 2.00 9.2M 18 Nov '22 11 3.00 C 0.01 42 0.50 1.475 50.75%
10 GSAT 2.00 9.2M 18 Nov '22 11 2.50 C 0.04 4,956 2.00 1.323 27.55%
11 GSAT 2.00 9.2M 2 Dec '22 25 3.00 C  0 0 0.00 1.323 50.00%
12 GSAT 2.00 9.2M 25 Nov '22 18 3.00 C 0.01 0 0.50 1.294 50.75%
13 GSAT 2.00 9.2M 25 Nov '22 18 1.50 C 0.45 16 -2.50 1.166 -3.23%
14 GSAT 2.00 9.2M 11 Nov '22 4 2.00 C 0.09 341 4.50 1.138 4.71%
15 GSAT 2.00 9.2M 18 Nov '22 11 2.00 C 0.13 67 6.50 1.084 6.95%
16 GSAT 2.00 9.2M 16 Dec '22 39 1.50 C 0.50 0 0.00 1.007 0.00%
17 GSAT 2.00 9.2M 16 Dec '22 39 3.00 C 0.03 10 1.50 0.993 52.28%
18 GSAT 2.00 9.2M 25 Nov '22 18 2.50 C 0.03 2 1.50 0.993 26.90%
19 GSAT 2.00 9.2M 2 Dec '22 25 2.50 C 0.05 80 2.50 0.976 28.21%
20 GSAT 2.00 9.2M 23 Dec '22 46 3.00 C 0.02 11 1.00 0.975 51.52%
21 GSAT 2.00 9.2M 19 Jan '24 438 1.00 C 1.11 38 5.50 0.971 12.36%
22 GSAT 2.00 9.2M 16 Dec '22 39 2.50 C 0.09 18 4.50 0.970 30.89%
23 GSAT 2.00 9.2M 25 Nov '22 18 2.00 C 0.15 28 7.50 0.961 8.11%
24 GSAT 2.00 9.2M 2 Dec '22 25 1.50 C 0.46 0 -2.00 0.935 -2.60%
25 GSAT 2.00 9.2M 9 Dec '22 32 2.50 C 0.04 2 2.00 0.917 27.55%
26 GSAT 2.00 9.2M 2 Dec '22 25 2.00 C 0.17 16 8.50 0.911 9.29%
27 GSAT 2.00 9.2M 20 Jan '23 74 2.50 C 0.12 68 6.00 0.887 32.98%
28 GSAT 2.00 9.2M 23 Dec '22 46 2.00 C 0.22 1 11.00 0.885 12.36%
29 GSAT 2.00 9.2M 16 Dec '22 39 2.00 C 0.22 20 11.00 0.884 12.36%
30 GSAT 2.00 9.2M 20 Jan '23 74 3.00 C 0.07 35 3.50 0.873 55.44%
31 GSAT 2.00 9.2M 9 Dec '22 32 3.00 C  0 0 0.00 0.864 50.00%
32 GSAT 2.00 9.2M 23 Dec '22 46 1.50 C 0.50 14 0.00 0.864 0.00%
33 GSAT 2.00 9.2M 20 Jan '23 74 1.50 C 0.53 9 1.50 0.863 2.04%
34 GSAT 2.00 9.2M 21 Apr '23 165 1.00 C 0.98 0 -1.00 0.861 -1.96%
35 GSAT 2.00 9.2M 9 Dec '22 32 2.00 C 0.17 9 8.50 0.848 9.29%
36 GSAT 2.00 9.2M 19 Jan '24 438 2.50 C 0.55 8 27.50 0.844 72.41%
37 GSAT 2.00 9.2M 20 Jan '23 74 2.00 C 0.28 154 14.00 0.837 16.28%
38 GSAT 2.00 9.2M 19 Jan '24 438 1.50 C 0.90 1 20.00 0.836 36.36%
39 GSAT 2.00 9.2M 21 Apr '23 165 2.50 C 0.25 21 12.50 0.818 42.86%
40 GSAT 2.00 9.2M 21 Apr '23 165 1.50 C 0.63 0 6.50 0.808 9.49%
41 GSAT 2.00 9.2M 21 Apr '23 165 2.00 C 0.42 1 21.00 0.802 26.58%
42 GSAT 2.00 9.2M 21 Apr '23 165 3.00 C 0.15 0 7.50 0.798 62.16%
43 GSAT 2.00 9.2M 19 Jan '24 438 2.00 C 0.68 124 34.00 0.797 51.52%
44 GSAT 2.00 9.2M 17 Jan '25 802 2.50 C 0.75 0 37.50 0.788 100.00%
45 GSAT 2.00 9.2M 19 Jan '24 438 3.00 C 0.40 12 20.00 0.784 87.50%
46 GSAT 2.00 9.2M 17 Jan '25 802 3.00 C 0.58 1 29.00 0.753 111.27%
47 GSAT 2.00 9.2M 11 Nov '22 4 1.50 C 0.45 6 -2.50 0.719 -3.23%
48 GSAT 2.00 9.2M 18 Nov '22 11 1.50 C 0.47 57 -1.50 0.719 -1.96%
49 GSAT 2.00 9.2M 17 Jan '25 802 1.00 C 0.75 0 -12.50 0.719 -20.00%
50 GSAT 2.00 9.2M 17 Jan '25 802 2.00 C 0.77 1 38.50 0.692 62.60%
51 GSAT 2.00 9.2M 9 Dec '22 32 1.50 C 0.45 0 -2.50 0.647 -3.23%
52 GSAT 2.00 9.2M 17 Jan '25 802 1.50 C 0.50 0 0.00 0.507 0.00%
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.