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 5, 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 ALNY 153.56 351K 16 Aug '24 133 145.00 C 30.00 0 13.96 0.759 17.35%
2 ALNY 153.56 351K 19 Jul '24 105 150.00 C 24.80 4 13.83 0.751 16.50%
3 ALNY 153.56 351K 16 Aug '24 133 150.00 C 27.50 1 15.59 0.750 18.99%
4 ALNY 153.56 351K 19 Jul '24 105 145.00 C 26.50 0 11.68 0.746 14.12%
5 ALNY 153.56 351K 20 Sep '24 168 145.00 C 33.20 0 16.05 0.742 20.47%
6 ALNY 153.56 351K 16 Aug '24 133 155.00 C 25.90 6 16.87 0.735 21.42%
7 ALNY 153.56 351K 19 Jul '24 105 155.00 C 22.80 5 14.85 0.730 18.54%
8 ALNY 153.56 351K 16 Aug '24 133 160.00 C 22.70 6 14.78 0.719 22.27%
9 ALNY 153.56 351K 19 Jul '24 105 160.00 C 20.40 10 13.28 0.711 20.16%
10 ALNY 153.56 351K 20 Sep '24 168 150.00 C 30.50 2 17.54 0.703 21.89%
11 ALNY 153.56 351K 20 Sep '24 168 155.00 C 28.10 0 18.30 0.679 23.55%
12 ALNY 153.56 351K 20 Sep '24 168 160.00 C 25.70 0 16.74 0.673 25.14%
13 ALNY 153.56 351K 17 Jan '25 287 145.00 C 37.00 0 18.52 0.623 24.40%
14 ALNY 153.56 351K 17 Jan '25 287 155.00 C 32.70 0 21.29 0.620 28.25%
15 ALNY 153.56 351K 17 Jan '25 287 150.00 C 34.90 0 20.41 0.619 26.41%
16 ALNY 153.56 351K 17 Jan '25 287 160.00 C 30.30 0 19.73 0.603 29.81%
17 ALNY 153.56 351K 21 Jun '24 77 145.00 C 18.30 0 6.34 0.528 7.20%
18 ALNY 153.56 351K 21 Jun '24 77 150.00 C 15.40 10 7.71 0.504 8.57%
19 ALNY 153.56 351K 21 Jun '24 77 155.00 C 13.10 0 8.53 0.496 10.35%
20 ALNY 153.56 351K 21 Jun '24 77 160.00 C 10.90 0 7.10 0.490 12.15%
21 ALNY 153.56 351K 19 Dec '25 623 155.00 C 43.50 0 28.33 0.480 40.83%
22 ALNY 153.56 351K 19 Dec '25 623 150.00 C 46.20 0 27.77 0.475 39.72%
23 ALNY 153.56 351K 17 May '24 42 145.00 C 14.00 0 3.54 0.471 3.90%
24 ALNY 153.56 351K 17 May '24 42 150.00 C 10.90 2 4.78 0.456 5.15%
25 ALNY 153.56 351K 19 Apr '24 14 145.00 C 10.10 0 1.00 0.454 1.07%
26 ALNY 153.56 351K 17 May '24 42 155.00 C 8.20 2 5.34 0.444 6.63%
27 ALNY 153.56 351K 17 May '24 42 160.00 C 6.10 1 3.97 0.429 8.50%
28 ALNY 153.56 351K 19 Apr '24 14 150.00 C 6.60 0 1.98 0.410 2.07%
29 ALNY 153.56 351K 19 Apr '24 14 155.00 C 3.90 1 2.54 0.401 3.57%
30 ALNY 153.56 351K 19 Apr '24 14 160.00 C 2.20 5 1.43 0.398 5.71%
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.