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 4, 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 ARI 11.01 945K 17 May '24 43 7.50 C 2.95 0 -5.09 1.389 -6.95%
2 ARI 11.01 945K 17 May '24 43 15.00 C  0 0 0.00 0.546 36.24%
3 ARI 11.01 945K 19 Apr '24 15 10.00 C 0.70 0 -2.82 0.375 -3.01%
4 ARI 11.01 945K 19 Jul '24 106 15.00 C  0 0 0.00 0.345 36.24%
5 ARI 11.01 945K 19 Jul '24 106 10.00 C 1.30 0 2.63 0.311 2.99%
6 ARI 11.01 945K 19 Dec '25 624 7.50 C 2.45 0 -9.63 0.306 -12.38%
7 ARI 11.01 945K 19 Dec '25 624 10.00 C 0.65 0 -3.27 0.306 -3.47%
8 ARI 11.01 945K 20 Dec '24 260 10.00 C 1.15 0 1.27 0.306 1.42%
9 ARI 11.01 945K 16 Aug '24 134 15.00 C  0 0 0.00 0.304 36.24%
10 ARI 11.01 945K 16 Aug '24 134 10.00 C 1.35 12 3.09 0.292 3.52%
11 ARI 11.01 945K 16 Aug '24 134 12.50 C 0.20 7 1.82 0.280 15.63%
12 ARI 11.01 945K 17 May '24 43 12.50 C  0 7 0.00 0.265 13.53%
13 ARI 11.01 945K 17 Jan '25 288 15.00 C 0.05 0 0.45 0.253 36.86%
14 ARI 11.01 945K 19 Jul '24 106 12.50 C 0.05 3 0.45 0.247 14.05%
15 ARI 11.01 945K 17 May '24 43 10.00 C  0 0 -9.17 0.243 -9.17%
16 ARI 11.01 945K 15 Nov '24 225 12.50 C 0.30 8 2.72 0.231 16.71%
17 ARI 11.01 945K 20 Dec '24 260 15.00 C 0.05 0 0.45 0.230 36.86%
18 ARI 11.01 945K 15 Nov '24 225 10.00 C 1.20 0 1.73 0.209 1.94%
19 ARI 11.01 945K 17 Jan '25 288 10.00 C 1.15 0 1.27 0.205 1.42%
20 ARI 11.01 945K 17 Jan '25 288 12.50 C 0.05 1 0.45 0.201 14.05%
21 ARI 11.01 945K 20 Dec '24 260 12.50 C 0.05 0 0.45 0.174 14.05%
22 ARI 11.01 945K 19 Dec '25 624 15.00 C 0.20 0 1.82 0.141 38.76%
23 ARI 11.01 945K 19 Dec '25 624 12.50 C 0.55 0 5.00 0.083 19.50%
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.