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 12, 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 ALCC 12.76 1.4M 17 May '24 35 17.50 P 5.60 0 6.74 2.166 12.01%
2 ALCC 12.76 1.4M 19 Apr '24 7 17.50 P 4.50 4 -1.88 2.000 -2.91%
3 ALCC 12.76 1.4M 20 Sep '24 161 17.50 P 8.50 10 29.47 1.633 88.26%
4 ALCC 12.76 1.4M 21 Jun '24 70 17.50 P 6.80 10 16.14 1.622 34.56%
5 ALCC 12.76 1.4M 20 Sep '24 161 15.00 P 6.60 2 34.17 1.622 70.78%
6 ALCC 12.76 1.4M 20 Sep '24 161 12.50 P 4.70 10 36.83 1.571 61.54%
7 ALCC 12.76 1.4M 20 Dec '24 252 12.50 P 5.50 0 43.10 1.547 79.34%
8 ALCC 12.76 1.4M 20 Dec '24 252 15.00 P 7.40 17 40.44 1.539 96.27%
9 ALCC 12.76 1.4M 21 Jun '24 70 15.00 P 4.70 2 19.28 1.533 30.52%
10 ALCC 12.76 1.4M 21 Jun '24 70 12.50 P 2.85 51 22.34 1.420 31.38%
11 ALCC 12.76 1.4M 17 May '24 35 15.00 P 3.40 5 9.09 1.363 12.39%
12 ALCC 12.76 1.4M 21 Jun '24 70 10.00 P 1.15 115 9.01 1.251 33.68%
13 ALCC 12.76 1.4M 20 Sep '24 161 10.00 P 1.10 0 8.62 1.164 33.10%
14 ALCC 12.76 1.4M 17 May '24 35 12.50 P 1.35 10 10.58 1.134 14.11%
15 ALCC 12.76 1.4M 19 Apr '24 7 10.00 P  0 240 0.00 1.038 21.63%
16 ALCC 12.76 1.4M 19 Apr '24 7 15.00 P 2.20 72 -0.31 0.919 -0.38%
17 ALCC 12.76 1.4M 17 May '24 35 10.00 P 0.25 6 1.96 0.897 24.06%
18 ALCC 12.76 1.4M 19 Apr '24 7 12.50 P 0.20 1,638 1.57 0.486 3.66%
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.