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 18, 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 ARLP 21.06 236K 20 Sep '24 155 17.50 C 2.40 0 -5.51 2.835 -6.22%
2 ARLP 21.06 236K 17 May '24 29 17.50 C 3.20 0 -1.71 0.609 -2.02%
3 ARLP 21.06 236K 17 May '24 29 25.00 C  0 0 0.00 0.335 18.71%
4 ARLP 21.06 236K 17 May '24 29 20.00 C 1.25 149 0.90 0.309 0.96%
5 ARLP 21.06 236K 17 May '24 29 22.50 C 0.10 19 0.47 0.272 7.35%
6 ARLP 21.06 236K 17 Jan '25 274 17.50 C 2.75 0 -3.85 0.261 -4.42%
7 ARLP 21.06 236K 19 Apr '24 1 22.50 C  0 0 0.00 0.261 6.84%
8 ARLP 21.06 236K 19 Apr '24 1 20.00 C 0.85 35 -1.00 0.261 -1.04%
9 ARLP 21.06 236K 19 Apr '24 1 25.00 C  0 0 0.00 0.261 18.71%
10 ARLP 21.06 236K 21 Jun '24 64 17.50 C 3.50 0 -0.28 0.261 -0.34%
11 ARLP 21.06 236K 19 Apr '24 1 17.50 C 3.10 0 -2.18 0.261 -2.56%
12 ARLP 21.06 236K 21 Jun '24 64 25.00 C  0 0 0.00 0.247 18.71%
13 ARLP 21.06 236K 21 Jun '24 64 20.00 C 1.35 12 1.38 0.243 1.47%
14 ARLP 21.06 236K 21 Jun '24 64 22.50 C 0.25 7 1.19 0.225 8.12%
15 ARLP 21.06 236K 20 Sep '24 155 25.00 C 0.15 0 0.71 0.216 19.56%
16 ARLP 21.06 236K 20 Sep '24 155 22.50 C 0.65 55 3.09 0.210 10.24%
17 ARLP 21.06 236K 17 Jan '25 274 25.00 C 0.45 0 2.14 0.208 21.30%
18 ARLP 21.06 236K 17 Jan '25 274 22.50 C 1.00 2 4.75 0.193 12.16%
19 ARLP 21.06 236K 20 Sep '24 155 20.00 C 1.70 2 3.04 0.189 3.31%
20 ARLP 21.06 236K 17 Jan '25 274 20.00 C 2.05 0 4.70 0.149 5.21%
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.