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 May 3, 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 AVIR 6.17 455K 20 May '22 17 10.00 C 0.05 0 0.81 1.499 63.40%
2 AVIR 6.17 455K 15 Jul '22 73 2.50 C 2.50 0 -18.96 1.429 -31.88%
3 AVIR 6.17 455K 20 May '22 17 5.00 C 1.00 3 -2.76 1.279 -3.29%
4 AVIR 6.17 455K 17 Jun '22 45 10.00 C 0.10 0 1.62 1.146 64.74%
5 AVIR 6.17 455K 17 Jun '22 45 7.50 C 0.25 0 4.05 1.026 26.69%
6 AVIR 6.17 455K 15 Jul '22 73 10.00 C 0.15 0 2.43 1.017 66.11%
7 AVIR 6.17 455K 20 Jan '23 262 5.00 C 2.05 0 14.26 1.016 21.36%
8 AVIR 6.17 455K 20 May '22 17 7.50 C 0.10 0 1.62 1.011 23.56%
9 AVIR 6.17 455K 21 Oct '22 171 10.00 C 0.65 0 10.53 1.002 81.16%
10 AVIR 6.17 455K 20 Jan '23 262 10.00 C 0.70 0 11.35 0.987 82.82%
11 AVIR 6.17 455K 19 Jan '24 626 5.00 C 2.50 0 21.56 0.982 36.24%
12 AVIR 6.17 455K 21 Oct '22 171 7.50 C 0.50 3 8.10 0.978 32.28%
13 AVIR 6.17 455K 20 Jan '23 262 7.50 C 1.40 6 22.69 0.958 57.23%
14 AVIR 6.17 455K 15 Jul '22 73 7.50 C 0.40 1 6.48 0.948 29.98%
15 AVIR 6.17 455K 19 Jan '24 626 10.00 C 0.15 0 2.43 0.947 66.11%
16 AVIR 6.17 455K 17 Jun '22 45 5.00 C 1.30 10 2.11 0.926 2.67%
17 AVIR 6.17 455K 19 Jan '24 626 7.50 C 2.05 0 33.23 0.871 82.04%
18 AVIR 6.17 455K 21 Oct '22 171 5.00 C 1.75 0 9.40 0.835 13.12%
19 AVIR 6.17 455K 19 Jan '24 626 2.50 C 3.70 0 0.49 0.756 1.21%
20 AVIR 6.17 455K 15 Jul '22 73 5.00 C 0.80 0 -6.00 0.595 -6.89%
21 AVIR 6.17 455K 20 Jan '23 262 2.50 C 3.30 0 -6.00 0.587 -12.89%
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.