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 8, 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 ALK 42.58 2.1M 19 Apr '24 11 40.00 C 3.00 16 0.99 0.533 1.06%
2 ALK 42.58 2.1M 19 Apr '24 11 42.50 C 1.45 21 3.22 0.495 3.33%
3 ALK 42.58 2.1M 19 Apr '24 11 45.00 C 0.50 44 1.17 0.478 6.94%
4 ALK 42.58 2.1M 19 Apr '24 11 47.50 C 0.10 4 0.23 0.467 11.82%
5 ALK 42.58 2.1M 17 May '24 39 40.00 C 3.70 0 2.63 0.425 2.88%
6 ALK 42.58 2.1M 17 May '24 39 42.50 C 2.25 111 5.10 0.405 5.38%
7 ALK 42.58 2.1M 19 Jul '24 102 40.00 C 4.90 3 5.45 0.404 6.16%
8 ALK 42.58 2.1M 17 May '24 39 45.00 C 1.20 44 2.82 0.389 8.75%
9 ALK 42.58 2.1M 18 Oct '24 193 40.00 C 6.10 36 8.27 0.388 9.65%
10 ALK 42.58 2.1M 17 May '24 39 47.50 C 0.50 1,504 1.17 0.377 12.88%
11 ALK 42.58 2.1M 19 Jul '24 102 42.50 C 3.40 0 7.80 0.377 8.47%
12 ALK 42.58 2.1M 17 Jan '25 284 40.00 C 7.30 0 11.09 0.376 13.38%
13 ALK 42.58 2.1M 18 Oct '24 193 42.50 C 4.70 1 10.85 0.372 12.20%
14 ALK 42.58 2.1M 19 Jul '24 102 45.00 C 2.30 26 5.40 0.370 11.72%
15 ALK 42.58 2.1M 17 Jan '25 284 42.50 C 6.00 13 13.90 0.369 16.18%
16 ALK 42.58 2.1M 18 Oct '24 193 45.00 C 3.70 5 8.69 0.368 15.74%
17 ALK 42.58 2.1M 20 Jun '25 438 40.00 C 7.30 0 11.09 0.365 13.38%
18 ALK 42.58 2.1M 17 Jan '25 284 45.00 C 4.80 1 11.27 0.360 19.11%
19 ALK 42.58 2.1M 18 Oct '24 193 47.50 C 2.70 8 6.34 0.359 19.11%
20 ALK 42.58 2.1M 20 Jun '25 438 42.50 C 5.80 0 13.43 0.358 15.55%
21 ALK 42.58 2.1M 19 Jul '24 102 47.50 C 1.45 6 3.41 0.357 15.49%
22 ALK 42.58 2.1M 17 Jan '25 284 47.50 C 3.80 1 8.92 0.354 22.49%
23 ALK 42.58 2.1M 20 Jun '25 438 45.00 C 6.20 0 14.56 0.319 23.69%
24 ALK 42.58 2.1M 20 Jun '25 438 47.50 C 5.00 0 11.74 0.318 26.40%
25 ALK 42.58 2.1M 16 Jan '26 648 42.50 C 8.80 0 20.48 0.275 25.81%
26 ALK 42.58 2.1M 16 Jan '26 648 45.00 C 7.80 10 18.32 0.273 29.38%
27 ALK 42.58 2.1M 16 Jan '26 648 47.50 C 6.80 0 15.97 0.270 32.76%
28 ALK 42.58 2.1M 16 Jan '26 648 40.00 C 9.20 10 15.55 0.258 19.83%
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.