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 April 5, 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 HASI 26.58 434K 20 Sep '24 168 22.50 C 5.50 0 5.34 0.631 6.74%
2 HASI 26.58 434K 17 May '24 42 22.50 C 4.50 0 1.58 0.592 1.90%
3 HASI 26.58 434K 17 May '24 42 35.00 C  0 0 0.00 0.566 31.68%
4 HASI 26.58 434K 21 Jun '24 77 22.50 C 4.90 0 3.09 0.562 3.78%
5 HASI 26.58 434K 18 Oct '24 196 22.50 C 5.80 0 6.47 0.536 8.28%
6 HASI 26.58 434K 17 Jan '25 287 22.50 C 6.30 0 8.35 0.525 10.95%
7 HASI 26.58 434K 17 May '24 42 25.00 C 2.60 0 3.84 0.521 4.25%
8 HASI 26.58 434K 16 Aug '24 133 22.50 C 5.40 0 4.97 0.506 6.23%
9 HASI 26.58 434K 21 Jun '24 77 25.00 C 3.10 0 5.72 0.486 6.47%
10 HASI 26.58 434K 18 Oct '24 196 25.00 C 4.30 0 10.23 0.473 12.21%
11 HASI 26.58 434K 17 May '24 42 30.00 C 0.50 8 1.88 0.472 15.03%
12 HASI 26.58 434K 20 Sep '24 168 25.00 C 4.10 0 9.48 0.468 11.21%
13 HASI 26.58 434K 20 Dec '24 259 22.50 C 6.30 0 8.35 0.452 10.95%
14 HASI 26.58 434K 21 Jun '24 77 30.00 C 0.90 3 3.39 0.445 16.82%
15 HASI 26.58 434K 19 Apr '24 14 25.00 C 1.80 0 0.83 0.445 0.89%
16 HASI 26.58 434K 19 Apr '24 14 30.00 C 0.05 0 0.19 0.442 13.08%
17 HASI 26.58 434K 16 Aug '24 133 30.00 C 1.55 1 5.83 0.438 19.86%
18 HASI 26.58 434K 20 Dec '24 259 30.00 C 2.70 0 10.16 0.438 25.63%
19 HASI 26.58 434K 17 Jan '25 287 25.00 C 4.80 1 12.11 0.436 14.78%
20 HASI 26.58 434K 20 Sep '24 168 30.00 C 1.90 1 7.15 0.435 21.56%
21 HASI 26.58 434K 18 Oct '24 196 30.00 C 1.95 0 7.34 0.433 21.80%
22 HASI 26.58 434K 20 Dec '24 259 25.00 C 4.70 0 11.74 0.432 14.26%
23 HASI 26.58 434K 17 Jan '25 287 30.00 C 2.90 0 10.91 0.426 26.69%
24 HASI 26.58 434K 20 Sep '24 168 35.00 C 0.75 0 2.82 0.421 35.50%
25 HASI 26.58 434K 21 Jun '24 77 35.00 C 0.10 1 0.38 0.416 32.18%
26 HASI 26.58 434K 18 Oct '24 196 35.00 C 0.90 1 3.39 0.415 36.29%
27 HASI 26.58 434K 16 Aug '24 133 35.00 C 0.50 0 1.88 0.415 34.20%
28 HASI 26.58 434K 20 Dec '24 259 35.00 C 1.35 0 5.08 0.413 38.72%
29 HASI 26.58 434K 17 Jan '25 287 35.00 C 1.45 0 5.46 0.409 39.28%
30 HASI 26.58 434K 16 Aug '24 133 25.00 C 2.70 0 4.21 0.384 4.69%
31 HASI 26.58 434K 16 Jan '26 651 35.00 C 2.85 0 10.72 0.304 47.49%
32 HASI 26.58 434K 16 Jan '26 651 30.00 C 4.50 0 16.93 0.293 35.87%
33 HASI 26.58 434K 16 Jan '26 651 25.00 C 5.10 0 13.24 0.129 16.39%
34 HASI 26.58 434K 16 Jan '26 651 22.50 C 7.20 0 11.74 0.108 16.10%
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.