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 15, 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 AU 13.19 3.0M 21 Oct '22 36 12.00 C 1.50 20 2.35 0.550 2.65%
2 AU 13.19 3.0M 18 Nov '22 64 12.00 C 1.75 0 4.25 0.550 4.90%
3 AU 13.19 3.0M 21 Oct '22 36 13.00 C 0.90 1 5.38 0.519 5.78%
4 AU 13.19 3.0M 20 Jan '23 127 13.00 C 1.65 0 11.07 0.517 12.65%
5 AU 13.19 3.0M 21 Apr '23 218 15.00 C 1.15 0 8.72 0.515 24.58%
6 AU 13.19 3.0M 18 Nov '22 64 13.00 C 1.15 10 7.28 0.514 7.97%
7 AU 13.19 3.0M 20 Jan '23 127 12.00 C 2.10 6 6.90 0.512 8.21%
8 AU 13.19 3.0M 18 Nov '22 64 14.00 C 0.75 0 5.69 0.510 12.54%
9 AU 13.19 3.0M 19 Jan '24 491 15.00 C 2.10 0 15.92 0.509 35.26%
10 AU 13.19 3.0M 18 Nov '22 64 15.00 C 0.40 21 3.03 0.497 17.28%
11 AU 13.19 3.0M 20 Jan '23 127 14.00 C 1.15 11 8.72 0.497 16.28%
12 AU 13.19 3.0M 20 Jan '23 127 15.00 C 0.80 28 6.07 0.496 21.07%
13 AU 13.19 3.0M 21 Oct '22 36 15.00 C 0.20 2 1.52 0.494 15.47%
14 AU 13.19 3.0M 21 Apr '23 218 13.00 C 1.85 0 12.59 0.487 14.64%
15 AU 13.19 3.0M 19 Jan '24 491 13.00 C 2.85 0 20.17 0.482 25.73%
16 AU 13.19 3.0M 21 Oct '22 36 14.00 C 0.45 40 3.41 0.470 9.89%
17 AU 13.19 3.0M 16 Sep '22 1 12.00 C 1.10 12 -0.68 0.465 -0.74%
18 AU 13.19 3.0M 16 Sep '22 1 15.00 C  0 0 0.00 0.465 13.72%
19 AU 13.19 3.0M 16 Sep '22 1 14.00 C  0 0 0.00 0.465 6.14%
20 AU 13.19 3.0M 16 Sep '22 1 13.00 C 0.20 15 0.08 0.465 0.08%
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.