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 March 6, 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 AAL 14.88 31.2M 8 Mar '24 2 14.00 C 0.88 701 -0.00 0.568 0.00%
2 AAL 14.88 31.2M 15 Mar '24 9 14.00 C 1.02 603 0.94 0.526 1.01%
3 AAL 14.88 31.2M 22 Mar '24 16 14.00 C 1.09 21 1.41 0.517 1.52%
4 AAL 14.88 31.2M 8 Mar '24 2 14.50 C 0.44 953 0.40 0.506 0.42%
5 AAL 14.88 31.2M 15 Mar '24 9 14.50 C 0.66 481 1.88 0.500 1.97%
6 AAL 14.88 31.2M 15 Mar '24 9 15.00 C 0.40 6,494 2.69 0.494 3.59%
7 AAL 14.88 31.2M 15 Mar '24 9 15.50 C 0.21 602 1.41 0.490 5.66%
8 AAL 14.88 31.2M 8 Mar '24 2 15.50 C 0.03 1,375 0.20 0.486 4.38%
9 AAL 14.88 31.2M 8 Mar '24 2 15.00 C 0.15 4,683 1.01 0.475 1.83%
10 AAL 14.88 31.2M 28 Mar '24 22 14.00 C 1.16 18 1.88 0.473 2.04%
11 AAL 14.88 31.2M 28 Mar '24 22 14.50 C 0.83 126 3.02 0.470 3.20%
12 AAL 14.88 31.2M 19 Apr '24 44 14.00 C 1.41 62 3.56 0.459 3.93%
13 AAL 14.88 31.2M 17 May '24 72 14.00 C 1.65 357 5.17 0.454 5.82%
14 AAL 14.88 31.2M 16 Aug '24 163 14.00 C 2.18 3 8.74 0.453 10.24%
15 AAL 14.88 31.2M 22 Mar '24 16 14.50 C 0.61 97 1.55 0.447 1.61%
16 AAL 14.88 31.2M 22 Mar '24 16 15.50 C 0.29 63 1.95 0.447 6.24%
17 AAL 14.88 31.2M 22 Mar '24 16 15.00 C 0.47 183 3.16 0.439 4.09%
18 AAL 14.88 31.2M 21 Jun '24 107 14.00 C 1.86 140 6.59 0.439 7.53%
19 AAL 14.88 31.2M 5 Apr '24 30 14.00 C 1.23 5 2.35 0.438 2.56%
20 AAL 14.88 31.2M 19 Apr '24 44 15.00 C 0.84 453 5.65 0.437 6.84%
21 AAL 14.88 31.2M 17 May '24 72 15.00 C 1.09 117 7.33 0.433 8.77%
22 AAL 14.88 31.2M 28 Mar '24 22 15.50 C 0.36 757 2.42 0.432 6.75%
23 AAL 14.88 31.2M 12 Apr '24 37 14.50 C 0.96 441 3.90 0.430 4.17%
24 AAL 14.88 31.2M 20 Sep '24 198 14.00 C 2.35 1 9.88 0.426 11.73%
25 AAL 14.88 31.2M 12 Apr '24 37 15.00 C 0.72 6 4.84 0.424 5.93%
26 AAL 14.88 31.2M 28 Mar '24 22 15.00 C 0.54 208 3.63 0.422 4.60%
27 AAL 14.88 31.2M 12 Apr '24 37 15.50 C 0.51 15 3.43 0.420 7.86%
28 AAL 14.88 31.2M 16 Aug '24 163 15.00 C 1.64 75 11.02 0.418 13.29%
29 AAL 14.88 31.2M 21 Jun '24 107 15.00 C 1.30 577 8.74 0.417 10.46%
30 AAL 14.88 31.2M 5 Apr '24 30 15.00 C 0.63 960 4.23 0.413 5.26%
31 AAL 14.88 31.2M 5 Apr '24 30 15.50 C 0.42 10 2.82 0.406 7.19%
32 AAL 14.88 31.2M 12 Apr '24 37 14.00 C 1.21 3 2.22 0.406 2.41%
33 AAL 14.88 31.2M 20 Sep '24 198 15.00 C 1.78 37 11.96 0.399 14.50%
34 AAL 14.88 31.2M 17 Jan '25 317 15.00 C 2.36 61 15.86 0.395 19.81%
35 AAL 14.88 31.2M 5 Apr '24 30 14.50 C 0.75 43 2.49 0.381 2.62%
36 AAL 14.88 31.2M 18 Dec '26 1017 15.00 C 3.75 31 25.20 0.367 34.77%
37 AAL 14.88 31.2M 20 Jun '25 471 15.00 C 2.80 0 18.82 0.343 24.17%
38 AAL 14.88 31.2M 18 Jul '25 499 15.00 C 2.88 10 19.35 0.340 25.00%
39 AAL 14.88 31.2M 19 Dec '25 653 15.00 C 3.40 3 22.85 0.296 30.66%
40 AAL 14.88 31.2M 16 Jan '26 681 15.00 C 3.45 26 23.19 0.280 31.23%
41 AAL 14.88 31.2M 18 Jun '26 834 15.00 C 3.80 7 25.54 0.206 35.38%
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.