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 ARE 124.58 551K 19 Apr '24 14 115.00 C 8.00 0 -1.27 0.616 -1.36%
2 ARE 124.58 551K 19 Apr '24 14 120.00 C 3.50 1 -0.87 0.384 -0.89%
3 ARE 124.58 551K 15 Nov '24 224 120.00 C 13.00 0 6.76 0.329 7.55%
4 ARE 124.58 551K 17 May '24 42 120.00 C 8.00 2 2.75 0.325 2.93%
5 ARE 124.58 551K 20 Dec '24 259 130.00 C 8.70 0 6.98 0.322 12.19%
6 ARE 124.58 551K 15 Nov '24 224 125.00 C 11.00 0 8.83 0.318 10.05%
7 ARE 124.58 551K 16 Aug '24 133 120.00 C 11.30 0 5.39 0.317 5.93%
8 ARE 124.58 551K 17 May '24 42 125.00 C 4.90 3 3.93 0.317 4.45%
9 ARE 124.58 551K 19 Jul '24 105 115.00 C 13.50 0 3.15 0.312 3.53%
10 ARE 124.58 551K 19 Jul '24 105 120.00 C 10.50 1 4.75 0.310 5.19%
11 ARE 124.58 551K 17 May '24 42 130.00 C 2.75 3 2.21 0.309 6.71%
12 ARE 124.58 551K 19 Apr '24 14 125.00 C 2.55 23 2.05 0.308 2.43%
13 ARE 124.58 551K 19 Jul '24 105 125.00 C 7.70 0 6.18 0.300 6.95%
14 ARE 124.58 551K 19 Apr '24 14 130.00 C 0.85 13 0.68 0.297 5.07%
15 ARE 124.58 551K 16 Aug '24 133 125.00 C 8.10 0 6.50 0.288 7.31%
16 ARE 124.58 551K 16 Aug '24 133 130.00 C 5.60 5 4.50 0.282 9.26%
17 ARE 124.58 551K 20 Dec '24 259 120.00 C 13.80 0 7.40 0.282 8.32%
18 ARE 124.58 551K 19 Jul '24 105 130.00 C 4.40 18 3.53 0.279 8.17%
19 ARE 124.58 551K 16 Aug '24 133 115.00 C 14.10 0 3.63 0.274 4.09%
20 ARE 124.58 551K 20 Dec '24 259 115.00 C 17.00 0 5.96 0.274 6.90%
21 ARE 124.58 551K 18 Oct '24 196 125.00 C 9.40 0 7.55 0.272 8.53%
22 ARE 124.58 551K 15 Nov '24 224 130.00 C 7.80 0 6.26 0.270 11.32%
23 ARE 124.58 551K 15 Nov '24 224 115.00 C 16.20 0 5.31 0.269 6.11%
24 ARE 124.58 551K 20 Dec '24 259 125.00 C 11.00 0 8.83 0.264 10.05%
25 ARE 124.58 551K 18 Oct '24 196 120.00 C 11.50 1 5.55 0.247 6.12%
26 ARE 124.58 551K 18 Oct '24 196 130.00 C 6.90 1 5.54 0.235 10.47%
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.