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   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from May 3, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 ALGT 55.63 17 May '24 14 65.00 0.652 12.30 0 70.00 0.895 12.50 0 -0.20 5.00 1.04 0.24
2 ALGT 55.63 19 Jul '24 77 50.00 0.452 2.85 5 55.00 0.522 4.70 1 -1.85 5.00 1.59 0.07
3 ALGT 55.63 18 Oct '24 168 60.00 0.508 10.10 2 65.00 0.571 12.90 0 -2.80 5.00 2.27 0.06
4 ALGT 55.63 19 Jul '24 77 55.00 0.522 6.50 1 60.00 0.574 7.40 7 -0.90 5.00 1.22 0.05
5 ALGT 55.63 19 Jul '24 77 60.00 0.574 9.70 7 65.00 0.600 11.00 0 -1.30 5.00 1.35 0.03
6 ALGT 55.63 19 Jul '24 77 65.00 0.600 13.40 0 70.00 0.616 15.10 0 -1.70 5.00 1.52 0.02
7 ALGT 55.63 20 Dec '24 231 65.00 0.522 14.60 0 70.00 0.520 16.40 4 -1.80 5.00 1.56 -0.00
8 ALGT 55.63 20 Dec '24 231 60.00 0.526 11.30 0 65.00 0.522 14.00 0 -2.70 5.00 2.17 -0.00
9 ALGT 55.63 17 May '24 14 55.00 0.690 2.80 32 60.00 0.685 5.50 20 -2.70 5.00 2.17 -0.01
10 ALGT 55.63 20 Dec '24 231 55.00 0.532 8.50 0 60.00 0.526 10.90 0 -2.40 5.00 1.92 -0.01
11 ALGT 55.63 18 Oct '24 168 50.00 0.530 5.00 0 55.00 0.520 6.90 0 -1.90 5.00 1.61 -0.01
12 ALGT 55.63 21 Jun '24 49 50.00 0.560 2.15 14 55.00 0.549 4.00 2 -1.85 5.00 1.59 -0.01
13 ALGT 55.63 18 Oct '24 168 55.00 0.520 7.30 0 60.00 0.508 9.60 2 -2.30 5.00 1.85 -0.01
14 ALGT 55.63 20 Dec '24 231 50.00 0.544 6.20 0 55.00 0.532 8.20 0 -2.00 5.00 1.67 -0.01
15 ALGT 55.63 21 Jun '24 49 60.00 0.523 7.20 3 65.00 0.509 10.50 0 -3.30 5.00 2.94 -0.01
16 ALGT 55.63 21 Jun '24 49 55.00 0.549 4.20 2 60.00 0.523 6.80 3 -2.60 5.00 2.08 -0.03
17 ALGT 55.63 17 May '24 14 60.00 0.685 6.00 20 65.00 0.652 8.00 0 -2.00 5.00 1.67 -0.03
18 ALGT 55.63 17 May '24 14 50.00 0.732 1.05 1 55.00 0.690 2.55 32 -1.50 5.00 1.43 -0.04
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.