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 4, 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 HLIT 13.04 1.1M 19 Apr '24 15 10.00 C 2.30 0 -5.67 1.324 -6.89%
2 HLIT 13.04 1.1M 21 Jun '24 78 10.00 C 3.00 0 -0.31 0.976 -0.40%
3 HLIT 13.04 1.1M 19 Apr '24 15 17.50 C  0 0 0.00 0.861 34.20%
4 HLIT 13.04 1.1M 17 May '24 43 10.00 C 3.20 0 1.23 0.776 1.63%
5 HLIT 13.04 1.1M 17 May '24 43 12.50 C 1.25 0 5.44 0.762 6.02%
6 HLIT 13.04 1.1M 20 Sep '24 169 10.00 C 2.65 0 -2.99 0.700 -3.75%
7 HLIT 13.04 1.1M 21 Jun '24 78 12.50 C 1.20 0 5.06 0.617 5.57%
8 HLIT 13.04 1.1M 17 May '24 43 17.50 C 0.05 0 0.38 0.616 34.72%
9 HLIT 13.04 1.1M 18 Oct '24 197 10.00 C 2.65 0 -2.99 0.609 -3.75%
10 HLIT 13.04 1.1M 20 Dec '24 260 15.00 C 0.75 0 5.75 0.589 22.05%
11 HLIT 13.04 1.1M 17 May '24 43 15.00 C 0.35 15 2.68 0.582 18.20%
12 HLIT 13.04 1.1M 18 Oct '24 197 12.50 C 1.95 0 10.81 0.573 12.71%
13 HLIT 13.04 1.1M 21 Feb '25 323 15.00 C 1.45 0 11.12 0.565 29.42%
14 HLIT 13.04 1.1M 21 Jun '24 78 17.50 C 0.10 1 0.77 0.558 35.24%
15 HLIT 13.04 1.1M 19 Jul '24 106 17.50 C 0.10 0 0.77 0.545 35.24%
16 HLIT 13.04 1.1M 18 Oct '24 197 15.00 C 0.10 0 0.77 0.533 15.92%
17 HLIT 13.04 1.1M 20 Dec '24 260 10.00 C 2.80 0 -1.84 0.532 -2.34%
18 HLIT 13.04 1.1M 17 Jan '25 288 17.50 C 0.80 0 6.13 0.530 42.97%
19 HLIT 13.04 1.1M 21 Jun '24 78 15.00 C 0.30 3 2.30 0.525 17.74%
20 HLIT 13.04 1.1M 20 Dec '24 260 17.50 C 0.60 0 4.60 0.522 40.68%
21 HLIT 13.04 1.1M 19 Apr '24 15 12.50 C 0.60 43 0.46 0.520 0.48%
22 HLIT 13.04 1.1M 20 Dec '24 260 12.50 C 2.20 0 12.73 0.519 15.31%
23 HLIT 13.04 1.1M 19 Jul '24 106 15.00 C 0.65 0 4.98 0.505 21.07%
24 HLIT 13.04 1.1M 21 Feb '25 323 12.50 C 2.50 0 15.03 0.480 18.60%
25 HLIT 13.04 1.1M 20 Sep '24 169 17.50 C 0.20 0 1.53 0.435 36.29%
26 HLIT 13.04 1.1M 20 Sep '24 169 12.50 C 1.40 0 6.60 0.432 7.39%
27 HLIT 13.04 1.1M 19 Apr '24 15 15.00 C  0 0 0.00 0.420 15.03%
28 HLIT 13.04 1.1M 19 Jul '24 106 12.50 C 0.60 0 0.46 0.412 0.48%
29 HLIT 13.04 1.1M 20 Sep '24 169 15.00 C 0.05 0 0.38 0.384 15.47%
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.