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 February 26, 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 13.31 1.0M 18 Oct '24 235 10.00 C 2.15 0 -8.72 4.120 -10.39%
2 HLIT 13.31 1.0M 19 Apr '24 53 10.00 C 3.10 0 -1.58 1.333 -2.06%
3 HLIT 13.31 1.0M 15 Mar '24 18 10.00 C 2.65 0 -4.96 0.927 -6.19%
4 HLIT 13.31 1.0M 20 Sep '24 207 10.00 C 3.70 0 2.93 0.815 4.06%
5 HLIT 13.31 1.0M 15 Mar '24 18 17.50 C  0 0 0.00 0.709 31.48%
6 HLIT 13.31 1.0M 21 Jun '24 116 10.00 C 2.10 0 -9.09 0.682 -10.79%
7 HLIT 13.31 1.0M 20 Dec '24 298 12.50 C 2.15 0 10.07 0.652 12.01%
8 HLIT 13.31 1.0M 19 Jul '24 144 12.50 C 0.65 0 -1.20 0.629 -1.26%
9 HLIT 13.31 1.0M 21 Jun '24 116 12.50 C 1.70 4 6.69 0.581 7.67%
10 HLIT 13.31 1.0M 19 Jul '24 144 17.50 C 0.20 0 1.50 0.581 33.49%
11 HLIT 13.31 1.0M 19 Apr '24 53 12.50 C 1.15 0 2.55 0.578 2.80%
12 HLIT 13.31 1.0M 15 Mar '24 18 15.00 C 0.10 3 0.75 0.537 13.55%
13 HLIT 13.31 1.0M 19 Jul '24 144 15.00 C 0.80 0 6.01 0.535 19.90%
14 HLIT 13.31 1.0M 15 Mar '24 18 12.50 C 1.00 0 1.43 0.534 1.54%
15 HLIT 13.31 1.0M 21 Jun '24 116 15.00 C 0.55 0 4.13 0.533 17.55%
16 HLIT 13.31 1.0M 20 Dec '24 298 15.00 C 1.45 0 10.89 0.512 26.48%
17 HLIT 13.31 1.0M 18 Oct '24 235 15.00 C 1.20 0 9.02 0.510 23.86%
18 HLIT 13.31 1.0M 21 Jun '24 116 17.50 C 0.25 0 1.88 0.510 34.00%
19 HLIT 13.31 1.0M 19 Apr '24 53 17.50 C 0.05 0 0.38 0.501 31.98%
20 HLIT 13.31 1.0M 20 Sep '24 207 15.00 C 1.20 0 9.02 0.493 23.86%
21 HLIT 13.31 1.0M 20 Sep '24 207 12.50 C 1.30 0 3.68 0.488 4.08%
22 HLIT 13.31 1.0M 20 Dec '24 298 17.50 C 0.75 0 5.63 0.485 39.33%
23 HLIT 13.31 1.0M 20 Sep '24 207 17.50 C 0.55 0 4.13 0.484 37.15%
24 HLIT 13.31 1.0M 19 Apr '24 53 15.00 C 0.35 10 2.63 0.479 15.74%
25 HLIT 13.31 1.0M 18 Oct '24 235 12.50 C 0.80 0 -0.08 0.470 -0.08%
26 HLIT 13.31 1.0M 20 Dec '24 298 10.00 C 3.80 0 3.68 0.402 5.15%
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.