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 September 2, 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 HUN 27.10 2.3M 18 Nov '22 77 26.00 C 2.45 0 4.98 0.414 5.48%
2 HUN 27.10 2.3M 16 Sep '22 14 26.00 C 1.40 0 1.11 0.409 1.17%
3 HUN 27.10 2.3M 16 Dec '22 105 29.00 C 1.25 0 4.61 0.394 12.19%
4 HUN 27.10 2.3M 16 Dec '22 105 26.00 C 2.75 3 6.09 0.393 6.78%
5 HUN 27.10 2.3M 16 Dec '22 105 28.00 C 1.65 15 6.09 0.391 10.02%
6 HUN 27.10 2.3M 18 Nov '22 77 28.00 C 1.45 0 5.35 0.388 9.16%
7 HUN 27.10 2.3M 18 Nov '22 77 29.00 C 1.05 1 3.87 0.384 11.32%
8 HUN 27.10 2.3M 21 Oct '22 49 26.00 C 2.00 0 3.32 0.381 3.59%
9 HUN 27.10 2.3M 16 Dec '22 105 27.00 C 2.15 0 7.56 0.381 8.22%
10 HUN 27.10 2.3M 16 Sep '22 14 29.00 C 0.10 0 0.37 0.376 7.41%
11 HUN 27.10 2.3M 20 Jan '23 140 27.00 C 2.50 0 8.86 0.376 9.76%
12 HUN 27.10 2.3M 21 Oct '22 49 28.00 C 1.00 4 3.69 0.374 7.28%
13 HUN 27.10 2.3M 21 Oct '22 49 27.00 C 1.40 0 4.80 0.372 5.06%
14 HUN 27.10 2.3M 21 Oct '22 49 29.00 C 0.65 21 2.40 0.372 9.64%
15 HUN 27.10 2.3M 17 Feb '23 168 28.00 C 2.15 0 7.93 0.369 12.22%
16 HUN 27.10 2.3M 17 Feb '23 168 29.00 C 1.75 0 6.46 0.366 14.40%
17 HUN 27.10 2.3M 19 May '23 259 28.00 C 2.75 6 10.15 0.363 14.99%
18 HUN 27.10 2.3M 16 Sep '22 14 28.00 C 0.30 0 1.11 0.357 4.48%
19 HUN 27.10 2.3M 16 Sep '22 14 27.00 C 0.75 15 2.40 0.354 2.47%
20 HUN 27.10 2.3M 19 Jan '24 504 27.00 C 4.20 0 15.13 0.323 17.90%
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.