Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 March 28, 2024. 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 ASTS 2.90 4.0M 12 Apr '24 15 2.00 C 0.10 0 -27.59 2.417 -28.57%
2 ASTS 2.90 4.0M 5 Apr '24 8 2.00 C 0.75 1 -5.17 2.211 -6.98%
3 ASTS 2.90 4.0M 17 May '24 50 2.00 C 0.90 500 -0.00 1.507 0.00%
4 ASTS 2.90 4.0M 5 Apr '24 8 3.50 C 0.05 437 1.72 1.477 22.81%
5 ASTS 2.90 4.0M 12 Apr '24 15 3.00 C 0.20 81 6.90 1.377 11.11%
6 ASTS 2.90 4.0M 12 Apr '24 15 3.50 C 0.10 126 3.45 1.342 25.00%
7 ASTS 2.90 4.0M 26 Apr '24 29 2.00 C 0.40 0 -17.24 1.321 -20.00%
8 ASTS 2.90 4.0M 5 Apr '24 8 3.00 C 0.15 507 5.17 1.273 9.09%
9 ASTS 2.90 4.0M 19 Apr '24 22 2.00 C 0.85 10 -1.72 1.264 -2.44%
10 ASTS 2.90 4.0M 26 Apr '24 29 3.50 C 0.05 5 1.72 1.220 22.81%
11 ASTS 2.90 4.0M 19 Apr '24 22 2.50 C 0.35 115 -1.72 1.176 -1.96%
12 ASTS 2.90 4.0M 12 Apr '24 15 2.50 C 0.40 201 -0.00 1.153 0.00%
13 ASTS 2.90 4.0M 19 Apr '24 22 3.00 C 0.25 468 8.62 1.119 13.21%
14 ASTS 2.90 4.0M 19 Apr '24 22 3.50 C 0.10 80 3.45 1.108 25.00%
15 ASTS 2.90 4.0M 3 May '24 36 3.50 C  0 1 0.00 1.095 20.69%
16 ASTS 2.90 4.0M 17 May '24 50 3.50 C 0.15 77 5.17 1.051 27.27%
17 ASTS 2.90 4.0M 26 Apr '24 29 3.00 C 0.10 12 3.45 1.051 7.14%
18 ASTS 2.90 4.0M 16 Aug '24 141 3.50 C 0.40 11 13.79 1.038 40.00%
19 ASTS 2.90 4.0M 3 May '24 36 2.00 C 0.10 0 -27.59 1.037 -28.57%
20 ASTS 2.90 4.0M 17 May '24 50 3.00 C 0.35 6 12.07 1.033 17.65%
21 ASTS 2.90 4.0M 15 Nov '24 232 3.00 C 0.80 4 27.59 1.028 42.86%
22 ASTS 2.90 4.0M 16 Jan '26 659 3.00 C 1.35 59 46.55 1.003 93.55%
23 ASTS 2.90 4.0M 17 Jan '25 295 2.00 C 1.20 2 10.34 1.000 17.65%
24 ASTS 2.90 4.0M 17 Jan '25 295 3.50 C 0.70 1,069 24.14 0.996 59.09%
25 ASTS 2.90 4.0M 16 Aug '24 141 3.00 C 0.60 110 20.69 0.993 30.43%
26 ASTS 2.90 4.0M 17 Jan '25 295 2.50 C 1.00 51 20.69 0.962 31.58%
27 ASTS 2.90 4.0M 15 Nov '24 232 3.50 C 0.45 0 15.52 0.959 42.86%
28 ASTS 2.90 4.0M 17 Jan '25 295 3.00 C 0.90 88 31.03 0.950 50.00%
29 ASTS 2.90 4.0M 16 Aug '24 141 2.50 C 0.75 0 12.07 0.941 16.28%
30 ASTS 2.90 4.0M 16 Jan '26 659 3.50 C 1.25 3 43.10 0.933 112.12%
31 ASTS 2.90 4.0M 16 Jan '26 659 2.50 C 1.30 6 31.03 0.889 56.25%
32 ASTS 2.90 4.0M 16 Jan '26 659 2.00 C 1.65 15 25.86 0.855 60.00%
33 ASTS 2.90 4.0M 5 Apr '24 8 2.50 C 0.40 24 -0.00 0.852 0.00%
34 ASTS 2.90 4.0M 17 May '24 50 2.50 C 0.45 0 1.72 0.849 2.04%
35 ASTS 2.90 4.0M 15 Nov '24 232 2.00 C 1.15 0 8.62 0.824 14.29%
36 ASTS 2.90 4.0M 16 Aug '24 141 2.00 C 1.00 0 3.45 0.763 5.26%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.