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 10, 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 AVYA 1.54 2.4M 18 Nov '22 8 2.50 C  0 71 0.00 2.836 62.34%
2 AVYA 1.54 2.4M 9 Dec '22 29 2.50 C  0 0 0.00 2.531 62.34%
3 AVYA 1.54 2.4M 18 Nov '22 8 2.00 C 0.05 131 3.25 2.295 34.23%
4 AVYA 1.54 2.4M 25 Nov '22 15 2.50 C  0 0 0.00 2.071 62.34%
5 AVYA 1.54 2.4M 16 Dec '22 36 1.00 C 0.50 0 -2.60 1.992 -3.85%
6 AVYA 1.54 2.4M 16 Dec '22 36 2.50 C 0.10 31 6.49 1.992 73.61%
7 AVYA 1.54 2.4M 18 Nov '22 8 1.00 C 0.50 12 -2.60 1.927 -3.85%
8 AVYA 1.54 2.4M 17 Mar '23 127 2.00 C 0.40 0 25.97 1.923 75.44%
9 AVYA 1.54 2.4M 17 Mar '23 127 1.00 C 0.75 5 13.64 1.916 26.58%
10 AVYA 1.54 2.4M 20 Jan '23 71 2.00 C 0.35 4 22.73 1.913 68.07%
11 AVYA 1.54 2.4M 25 Nov '22 15 2.00 C  0 1 0.00 1.908 29.87%
12 AVYA 1.54 2.4M 20 Jan '23 71 2.50 C 0.15 57 9.74 1.901 79.86%
13 AVYA 1.54 2.4M 2 Dec '22 22 1.50 C 0.25 18 13.64 1.894 16.28%
14 AVYA 1.54 2.4M 16 Dec '22 36 1.50 C 0.35 4 20.13 1.888 26.05%
15 AVYA 1.54 2.4M 25 Nov '22 15 1.50 C 0.20 20 10.39 1.877 11.94%
16 AVYA 1.54 2.4M 17 Mar '23 127 1.50 C 0.60 21 36.36 1.841 59.57%
17 AVYA 1.54 2.4M 16 Dec '22 36 2.00 C 0.20 290 12.99 1.831 49.25%
18 AVYA 1.54 2.4M 17 Mar '23 127 2.50 C 0.30 0 19.48 1.763 101.61%
19 AVYA 1.54 2.4M 9 Dec '22 29 2.00 C 0.10 0 6.49 1.744 38.89%
20 AVYA 1.54 2.4M 18 Nov '22 8 1.50 C 0.15 209 7.14 1.722 7.91%
21 AVYA 1.54 2.4M 2 Dec '22 22 2.00 C 0.10 25 6.49 1.722 38.89%
22 AVYA 1.54 2.4M 20 Jan '23 71 1.00 C 0.60 9 3.90 1.711 6.38%
23 AVYA 1.54 2.4M 2 Dec '22 22 2.50 C  0 0 0.00 1.710 62.34%
24 AVYA 1.54 2.4M 16 Jun '23 218 2.00 C 0.50 0 32.47 1.688 92.31%
25 AVYA 1.54 2.4M 19 Jan '24 435 1.50 C 0.85 70 52.60 1.659 117.39%
26 AVYA 1.54 2.4M 19 Jan '24 435 1.00 C 0.90 0 23.38 1.639 56.25%
27 AVYA 1.54 2.4M 20 Jan '23 71 1.50 C 0.40 254 23.38 1.639 31.58%
28 AVYA 1.54 2.4M 17 Jan '25 799 2.50 C 0.35 0 22.73 1.603 110.08%
29 AVYA 1.54 2.4M 11 Nov '22 1 2.50 C  0 0 0.00 1.590 62.34%
30 AVYA 1.54 2.4M 9 Dec '22 29 1.50 C  0 0 -2.60 1.590 -2.60%
31 AVYA 1.54 2.4M 2 Dec '22 22 1.00 C  0 0 -35.06 1.590 -35.06%
32 AVYA 1.54 2.4M 11 Nov '22 1 2.00 C  0 0 0.00 1.590 29.87%
33 AVYA 1.54 2.4M 11 Nov '22 1 1.00 C 0.35 0 -12.34 1.590 -15.97%
34 AVYA 1.54 2.4M 11 Nov '22 1 1.50 C 0.05 498 0.65 1.590 0.67%
35 AVYA 1.54 2.4M 17 Jan '25 799 2.00 C 0.95 0 61.69 1.576 238.98%
36 AVYA 1.54 2.4M 19 Jan '24 435 2.50 C 0.55 0 35.71 1.564 152.53%
37 AVYA 1.54 2.4M 19 Jan '24 435 2.00 C  0 0 0.00 1.524 29.87%
38 AVYA 1.54 2.4M 17 Jan '25 799 1.50 C 1.10 0 68.83 1.522 240.91%
39 AVYA 1.54 2.4M 25 Nov '22 15 1.00 C  0 0 -35.06 1.406 -35.06%
40 AVYA 1.54 2.4M 17 Jan '25 799 1.00 C 0.85 0 20.13 0.713 44.93%
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.