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 19, 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 BABA 69.07 12.2M 31 May '24 42 71.00 C 2.67 112 3.87 0.428 6.93%
2 BABA 69.07 12.2M 24 May '24 35 68.00 C 3.80 5 3.95 0.407 4.18%
3 BABA 69.07 12.2M 24 May '24 35 69.00 C 3.30 28 4.68 0.387 4.91%
4 BABA 69.07 12.2M 24 May '24 35 71.00 C 2.41 3 3.49 0.384 6.51%
5 BABA 69.07 12.2M 31 May '24 42 68.00 C 4.05 19 4.31 0.381 4.58%
6 BABA 69.07 12.2M 24 May '24 35 70.00 C 2.67 81 3.87 0.381 5.42%
7 BABA 69.07 12.2M 31 May '24 42 70.00 C 2.93 208 4.24 0.380 5.84%
8 BABA 69.07 12.2M 31 May '24 42 69.00 C 3.55 250 5.04 0.378 5.31%
9 BABA 69.07 12.2M 17 May '24 28 70.00 C 2.46 1,717 3.56 0.378 5.09%
10 BABA 69.07 12.2M 20 Dec '24 245 70.00 C 8.50 199 12.31 0.368 15.57%
11 BABA 69.07 12.2M 15 Nov '24 210 70.00 C 7.70 62 11.15 0.365 14.06%
12 BABA 69.07 12.2M 21 Jun '24 63 70.00 C 3.75 1,015 5.43 0.362 7.16%
13 BABA 69.07 12.2M 17 Jan '25 273 70.00 C 8.95 217 12.96 0.360 16.43%
14 BABA 69.07 12.2M 20 Sep '24 154 70.00 C 6.20 49 8.98 0.360 11.34%
15 BABA 69.07 12.2M 21 Mar '25 336 70.00 C 10.05 43 14.55 0.358 18.60%
16 BABA 69.07 12.2M 16 Aug '24 119 70.00 C 5.30 48 7.67 0.358 9.77%
17 BABA 69.07 12.2M 18 Oct '24 182 70.00 C 6.85 70 9.92 0.356 12.50%
18 BABA 69.07 12.2M 20 Jun '25 427 70.00 C 11.90 41 17.23 0.347 22.44%
19 BABA 69.07 12.2M 19 Jul '24 91 70.00 C 4.35 311 6.30 0.347 8.16%
20 BABA 69.07 12.2M 19 Apr '24 0 68.00 C 0.79 1,359 -0.41 0.343 -0.41%
21 BABA 69.07 12.2M 19 Apr '24 0 69.00 C 0.05 12,549 -0.03 0.343 -0.03%
22 BABA 69.07 12.2M 19 Apr '24 0 70.00 C  0 5,294 0.00 0.343 1.35%
23 BABA 69.07 12.2M 19 Apr '24 0 71.00 C  0 1,631 0.00 0.343 2.79%
24 BABA 69.07 12.2M 19 Dec '25 609 70.00 C 14.75 0 21.36 0.328 28.87%
25 BABA 69.07 12.2M 3 May '24 14 68.00 C 2.25 84 1.71 0.318 1.77%
26 BABA 69.07 12.2M 10 May '24 21 70.00 C 1.65 528 2.39 0.317 3.83%
27 BABA 69.07 12.2M 26 Apr '24 7 68.00 C 1.70 673 0.91 0.317 0.94%
28 BABA 69.07 12.2M 10 May '24 21 68.00 C 2.54 1,286 2.13 0.316 2.21%
29 BABA 69.07 12.2M 3 May '24 14 70.00 C 1.24 632 1.80 0.313 3.20%
30 BABA 69.07 12.2M 10 May '24 21 71.00 C 1.01 100 1.46 0.312 4.32%
31 BABA 69.07 12.2M 26 Apr '24 7 71.00 C 0.45 2,385 0.65 0.312 3.47%
32 BABA 69.07 12.2M 10 May '24 21 69.00 C 2.05 299 2.87 0.312 2.95%
33 BABA 69.07 12.2M 3 May '24 14 71.00 C 0.89 238 1.29 0.311 4.14%
34 BABA 69.07 12.2M 16 Jan '26 637 70.00 C 15.75 43 22.80 0.307 31.28%
35 BABA 69.07 12.2M 3 May '24 14 69.00 C 1.57 1,962 2.17 0.306 2.22%
36 BABA 69.07 12.2M 26 Apr '24 7 69.00 C 1.03 2,055 1.39 0.305 1.41%
37 BABA 69.07 12.2M 26 Apr '24 7 70.00 C 0.75 2,694 1.09 0.305 2.46%
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.