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 June 14, 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 HUT 1.69 10.1M 17 Jun '22 3 2.50 C 0.01 326 0.59 2.853 48.81%
2 HUT 1.69 10.1M 17 Jun '22 3 1.50 C 0.20 171 0.59 1.910 0.67%
3 HUT 1.69 10.1M 17 Jun '22 3 2.00 C 0.02 612 1.18 1.839 19.76%
4 HUT 1.69 10.1M 15 Jul '22 31 1.00 C 0.73 20 2.37 1.736 4.17%
5 HUT 1.69 10.1M 24 Jun '22 10 1.50 C 0.27 53 4.73 1.709 5.63%
6 HUT 1.69 10.1M 19 Jan '24 584 1.00 C 1.20 15 30.18 1.608 104.08%
7 HUT 1.69 10.1M 24 Jun '22 10 2.50 C 0.01 281 0.59 1.563 48.81%
8 HUT 1.69 10.1M 22 Jul '22 38 1.50 C 0.36 3 10.06 1.557 12.78%
9 HUT 1.69 10.1M 21 Oct '22 129 1.00 C 0.86 3 10.06 1.544 20.48%
10 HUT 1.69 10.1M 20 Jan '23 220 1.00 C 0.94 1 14.79 1.537 33.33%
11 HUT 1.69 10.1M 8 Jul '22 24 1.50 C 0.31 10 7.10 1.535 8.70%
12 HUT 1.69 10.1M 29 Jul '22 45 1.50 C 0.40 9 12.43 1.526 16.28%
13 HUT 1.69 10.1M 1 Jul '22 17 1.50 C 0.29 15 5.92 1.510 7.14%
14 HUT 1.69 10.1M 1 Jul '22 17 2.50 C 0.03 31 1.78 1.485 50.60%
15 HUT 1.69 10.1M 8 Jul '22 24 2.50 C 0.03 8 1.78 1.476 50.60%
16 HUT 1.69 10.1M 24 Jun '22 10 2.00 C 0.05 219 2.96 1.422 21.95%
17 HUT 1.69 10.1M 22 Jul '22 38 2.50 C 0.08 2 4.73 1.414 55.28%
18 HUT 1.69 10.1M 21 Oct '22 129 2.00 C 0.40 31 23.67 1.394 55.04%
19 HUT 1.69 10.1M 29 Jul '22 45 2.00 C 0.20 11 11.83 1.385 34.23%
20 HUT 1.69 10.1M 8 Jul '22 24 2.00 C 0.11 92 6.51 1.365 26.58%
21 HUT 1.69 10.1M 15 Jul '22 31 2.00 C 0.15 204 8.88 1.359 29.87%
22 HUT 1.69 10.1M 20 Jan '23 220 2.00 C 0.56 17 33.14 1.334 76.99%
23 HUT 1.69 10.1M 1 Jul '22 17 1.00 C 0.66 0 -1.78 1.334 -2.91%
24 HUT 1.69 10.1M 19 Jan '24 584 2.00 C 0.90 23 53.25 1.333 153.16%
25 HUT 1.69 10.1M 1 Jul '22 17 2.00 C 0.07 723 4.14 1.327 23.46%
26 HUT 1.69 10.1M 29 Jul '22 45 2.50 C 0.10 1 5.92 1.325 57.23%
27 HUT 1.69 10.1M 16 Dec '22 185 1.00 C 0.89 3 11.83 1.323 25.00%
28 HUT 1.69 10.1M 22 Jul '22 38 2.00 C 0.17 6 10.06 1.321 31.58%
29 HUT 1.69 10.1M 16 Dec '22 185 2.50 C 0.39 24 23.08 1.314 92.31%
30 HUT 1.69 10.1M 24 Jun '22 10 1.00 C 0.52 10 -10.06 1.276 -14.53%
31 HUT 1.69 10.1M 16 Jun '23 367 2.00 C 0.59 1 34.91 1.265 81.82%
32 HUT 1.69 10.1M 16 Jun '23 367 1.00 C 0.02 0 -39.64 1.235 -40.12%
33 HUT 1.69 10.1M 17 Jun '22 3 1.00 C 0.65 3 -2.37 1.025 -3.85%
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.