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 January 12, 2023. 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 HUT 1.43 14.4M 21 Apr '23 99 0.50 C 0.66 0 -18.88 5.920 -35.06%
2 HUT 1.43 14.4M 21 Jul '23 190 0.50 C 0.75 0 -12.59 3.585 -26.47%
3 HUT 1.43 14.4M 20 Jan '23 8 0.50 C 0.06 0 -60.84 2.885 -63.50%
4 HUT 1.43 14.4M 27 Jan '23 15 0.50 C 0.27 0 -46.15 2.533 -56.90%
5 HUT 1.43 14.4M 17 Feb '23 36 0.50 C 0.19 2 -51.75 2.313 -59.68%
6 HUT 1.43 14.4M 20 Jan '23 8 2.00 C 0.03 1,774 2.10 2.058 42.86%
7 HUT 1.43 14.4M 16 Jun '23 155 0.50 C 0.82 0 -7.69 2.056 -18.03%
8 HUT 1.43 14.4M 20 Jan '23 8 1.50 C 0.12 2,434 8.39 1.886 14.50%
9 HUT 1.43 14.4M 20 Jan '23 8 1.00 C 0.40 520 -2.10 1.681 -2.91%
10 HUT 1.43 14.4M 27 Jan '23 15 1.50 C 0.13 1,050 9.09 1.636 15.38%
11 HUT 1.43 14.4M 27 Jan '23 15 2.00 C 0.02 152 1.40 1.569 41.84%
12 HUT 1.43 14.4M 10 Feb '23 29 1.00 C 0.43 118 0.00 1.550 0.00%
13 HUT 1.43 14.4M 3 Feb '23 22 1.00 C 0.40 153 -2.10 1.521 -2.91%
14 HUT 1.43 14.4M 10 Feb '23 29 1.50 C 0.19 449 13.29 1.488 20.97%
15 HUT 1.43 14.4M 3 Feb '23 22 1.50 C 0.13 173 9.09 1.422 15.38%
16 HUT 1.43 14.4M 17 Feb '23 36 1.00 C 0.47 318 2.80 1.390 4.17%
17 HUT 1.43 14.4M 24 Feb '23 43 1.00 C 0.42 77 -0.70 1.356 -0.99%
18 HUT 1.43 14.4M 16 Jun '23 155 2.00 C 0.24 709 16.78 1.350 68.07%
19 HUT 1.43 14.4M 24 Feb '23 43 1.50 C 0.21 87 14.69 1.349 22.95%
20 HUT 1.43 14.4M 21 Jul '23 190 1.00 C 0.48 16 3.50 1.343 5.26%
21 HUT 1.43 14.4M 17 Feb '23 36 1.50 C 0.20 946 13.99 1.335 21.95%
22 HUT 1.43 14.4M 17 Feb '23 36 2.00 C 0.07 188 4.90 1.307 47.06%
23 HUT 1.43 14.4M 21 Apr '23 99 1.00 C 0.51 141 5.59 1.248 8.70%
24 HUT 1.43 14.4M 21 Apr '23 99 2.00 C 0.19 545 13.29 1.222 61.29%
25 HUT 1.43 14.4M 16 Jun '23 155 1.50 C 0.30 224 20.98 1.214 32.74%
26 HUT 1.43 14.4M 21 Apr '23 99 1.50 C 0.29 269 20.28 1.175 31.58%
27 HUT 1.43 14.4M 17 Jan '25 736 0.50 C 0.88 11 -3.50 1.160 -9.09%
28 HUT 1.43 14.4M 19 Jan '24 372 1.50 C 0.56 79 39.16 1.159 72.41%
29 HUT 1.43 14.4M 19 Jan '24 372 2.00 C 0.49 538 34.27 1.138 112.77%
30 HUT 1.43 14.4M 19 Jan '24 372 1.00 C 0.74 103 21.68 1.130 44.93%
31 HUT 1.43 14.4M 16 Jun '23 155 1.00 C 0.51 171 5.59 1.105 8.70%
32 HUT 1.43 14.4M 17 Jan '25 736 1.50 C 0.78 55 54.55 1.104 130.77%
33 HUT 1.43 14.4M 17 Jan '25 736 2.00 C 0.70 38 48.95 1.087 173.97%
34 HUT 1.43 14.4M 17 Jan '25 736 1.00 C 0.95 185 36.36 1.086 108.33%
35 HUT 1.43 14.4M 13 Jan '23 1 1.00 C 0.40 956 -2.10 1.059 -2.91%
36 HUT 1.43 14.4M 13 Jan '23 1 0.50 C 0.81 31 -8.39 1.059 -19.35%
37 HUT 1.43 14.4M 13 Jan '23 1 1.50 C 0.03 2,078 2.10 1.059 7.14%
38 HUT 1.43 14.4M 27 Jan '23 15 1.00 C 0.39 58 -2.80 1.059 -3.85%
39 HUT 1.43 14.4M 13 Jan '23 1 2.00 C  0 15 0.00 1.059 39.86%
40 HUT 1.43 14.4M 21 Jul '23 190 2.00 C 0.15 27 10.49 0.984 56.25%
41 HUT 1.43 14.4M 19 Jan '24 372 0.50 C 0.80 10 -9.09 0.961 -20.63%
42 HUT 1.43 14.4M 21 Jul '23 190 1.50 C 0.05 5 3.50 0.887 8.70%
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.