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 5, 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 HYRE 7.21 548K 19 Nov '21 14 10.00 C 0.40 220 5.55 2.146 46.84%
2 HYRE 7.21 548K 19 Nov '21 14 5.00 C 2.35 10 1.94 1.900 2.88%
3 HYRE 7.21 548K 19 Nov '21 14 7.50 C 0.90 46 12.48 1.862 18.86%
4 HYRE 7.21 548K 19 Nov '21 14 2.50 C 4.50 0 -2.91 1.693 -7.75%
5 HYRE 7.21 548K 17 Dec '21 42 10.00 C 0.75 1 10.40 1.623 54.80%
6 HYRE 7.21 548K 17 Dec '21 42 5.00 C 2.65 0 6.10 1.622 9.65%
7 HYRE 7.21 548K 17 Dec '21 42 7.50 C 1.30 3 18.03 1.618 26.90%
8 HYRE 7.21 548K 21 Jan '22 77 10.00 C 1.05 3 14.56 1.448 62.34%
9 HYRE 7.21 548K 21 Jan '22 77 5.00 C 2.70 3 6.80 1.342 10.86%
10 HYRE 7.21 548K 14 Apr '22 160 5.00 C 3.20 0 13.73 1.333 24.69%
11 HYRE 7.21 548K 21 Jan '22 77 7.50 C 1.60 40 22.19 1.327 33.69%
12 HYRE 7.21 548K 21 Jan '22 77 2.50 C 4.60 0 -1.53 1.316 -4.21%
13 HYRE 7.21 548K 14 Apr '22 160 10.00 C 1.50 0 20.80 1.307 75.13%
14 HYRE 7.21 548K 14 Apr '22 160 7.50 C 2.15 0 29.82 1.282 48.22%
15 HYRE 7.21 548K 20 Jan '23 441 10.00 C 2.60 0 36.06 1.187 116.92%
16 HYRE 7.21 548K 20 Jan '23 441 5.00 C 4.00 0 24.83 1.176 55.76%
17 HYRE 7.21 548K 20 Jan '23 441 7.50 C 3.10 0 43.00 1.137 82.48%
18 HYRE 7.21 548K 19 Jan '24 805 7.50 C 3.70 0 51.32 1.109 113.68%
19 HYRE 7.21 548K 19 Jan '24 805 10.00 C 3.10 2 43.00 1.105 143.31%
20 HYRE 7.21 548K 19 Jan '24 805 5.00 C 4.40 0 30.37 1.018 77.94%
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.