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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
STRIKE RANGE
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 12, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Short Call Short Put % of
Stock		 IVol
Sum		 Price
Strike IVol Price Volume Strike IVol Price Volume
1 ALCC 12.76 17 May '24 35 15.00 1.358 1.45 243 17.50 2.166 5.60 0 55.25 3.52 7.05
2 ALCC 12.76 17 May '24 35 12.50 1.195 2.05 95 17.50 2.166 5.60 0 59.95 3.36 7.65
3 ALCC 12.76 21 Jun '24 70 10.00 1.666 5.70 12 17.50 1.622 6.80 10 97.96 3.29 12.50
4 ALCC 12.76 21 Jun '24 70 10.00 1.666 5.70 12 15.00 1.533 4.70 2 81.50 3.20 10.40
5 ALCC 12.76 19 Apr '24 7 15.00 1.198 0.25 602 17.50 2.000 4.50 4 37.23 3.20 4.75
6 ALCC 12.76 21 Jun '24 70 17.50 1.566 2.20 8 15.00 1.533 4.70 2 54.08 3.10 6.90
7 ALCC 12.76 21 Jun '24 70 10.00 1.666 5.70 12 12.50 1.420 2.85 51 67.01 3.09 8.55
8 ALCC 12.76 17 May '24 35 10.00 0.907 3.40 103 17.50 2.166 5.60 0 70.53 3.07 9.00
9 ALCC 12.76 21 Jun '24 70 15.00 1.403 2.60 43 17.50 1.622 6.80 10 73.67 3.03 9.40
10 ALCC 12.76 20 Sep '24 161 17.50 1.385 3.50 3 15.00 1.622 6.60 2 79.15 3.01 10.10
11 ALCC 12.76 20 Sep '24 161 15.00 1.366 4.10 19 17.50 1.633 8.50 10 98.75 3.00 12.60
12 ALCC 12.76 21 Jun '24 70 17.50 1.566 2.20 8 12.50 1.420 2.85 51 39.58 2.99 5.05
13 ALCC 12.76 20 Sep '24 161 17.50 1.385 3.50 3 12.50 1.571 4.70 10 64.26 2.96 8.20
14 ALCC 12.76 20 Sep '24 161 15.00 1.366 4.10 19 12.50 1.571 4.70 10 68.97 2.94 8.80
15 ALCC 12.76 17 May '24 35 17.50 1.561 1.15 281 15.00 1.363 3.40 5 35.66 2.92 4.55
16 ALCC 12.76 21 Jun '24 70 12.50 1.294 3.20 9 17.50 1.622 6.80 10 78.37 2.92 10.00
17 ALCC 12.76 19 Apr '24 7 10.00 0.915 3.00 0 17.50 2.000 4.50 4 58.78 2.91 7.50
18 ALCC 12.76 20 Sep '24 161 12.50 1.269 5.30 6 17.50 1.633 8.50 10 108.15 2.90 13.80
19 ALCC 12.76 20 Sep '24 161 12.50 1.269 5.30 6 15.00 1.622 6.60 2 93.26 2.89 11.90
20 ALCC 12.76 20 Dec '24 252 17.50 1.324 4.30 0 12.50 1.547 5.50 0 76.80 2.87 9.80
21 ALCC 12.76 20 Dec '24 252 17.50 1.324 4.30 0 15.00 1.539 7.40 17 91.69 2.86 11.70
22 ALCC 12.76 20 Dec '24 252 15.00 1.284 4.80 4 12.50 1.547 5.50 0 80.72 2.83 10.30
23 ALCC 12.76 21 Jun '24 70 12.50 1.294 3.20 9 15.00 1.533 4.70 2 61.91 2.83 7.90
24 ALCC 12.76 21 Jun '24 70 15.00 1.403 2.60 43 12.50 1.420 2.85 51 42.71 2.82 5.45
25 ALCC 12.76 21 Jun '24 70 17.50 1.566 2.20 8 10.00 1.251 1.15 115 26.25 2.82 3.35
26 ALCC 12.76 20 Sep '24 161 10.00 1.171 5.40 6 17.50 1.633 8.50 10 108.93 2.80 13.90
27 ALCC 12.76 20 Sep '24 161 10.00 1.171 5.40 6 15.00 1.622 6.60 2 94.04 2.79 12.00
28 ALCC 12.76 20 Dec '24 252 12.50 1.240 5.30 2 15.00 1.539 7.40 17 99.53 2.78 12.70
29 ALCC 12.76 20 Sep '24 161 10.00 1.171 5.40 6 12.50 1.571 4.70 10 79.15 2.74 10.10
30 ALCC 12.76 17 May '24 35 17.50 1.561 1.15 281 12.50 1.134 1.35 10 19.59 2.70 2.50
31 ALCC 12.76 20 Dec '24 252 10.00 1.138 6.00 0 12.50 1.547 5.50 0 90.13 2.69 11.50
32 ALCC 12.76 20 Dec '24 252 10.00 1.138 6.00 0 15.00 1.539 7.40 17 105.02 2.68 13.40
33 ALCC 12.76 19 Apr '24 7 17.50 1.636 0.15 257 10.00 1.038  0 240 1.18 2.67 0.15
34 ALCC 12.76 21 Jun '24 70 15.00 1.403 2.60 43 10.00 1.251 1.15 115 29.39 2.65 3.75
35 ALCC 12.76 19 Apr '24 7 12.50 0.620 0.65 944 17.50 2.000 4.50 4 40.36 2.62 5.15
36 ALCC 12.76 17 May '24 35 12.50 1.195 2.05 95 15.00 1.363 3.40 5 42.71 2.56 5.45
37 ALCC 12.76 19 Apr '24 7 17.50 1.636 0.15 257 15.00 0.919 2.20 72 18.42 2.56 2.35
38 ALCC 12.76 20 Sep '24 161 17.50 1.385 3.50 3 10.00 1.164 1.10 0 36.05 2.55 4.60
39 ALCC 12.76 21 Jun '24 70 12.50 1.294 3.20 9 10.00 1.251 1.15 115 34.09 2.55 4.35
40 ALCC 12.76 20 Sep '24 161 15.00 1.366 4.10 19 10.00 1.164 1.10 0 40.75 2.53 5.20
41 ALCC 12.76 17 May '24 35 15.00 1.358 1.45 243 12.50 1.134 1.35 10 21.94 2.49 2.80
42 ALCC 12.76 17 May '24 35 17.50 1.561 1.15 281 10.00 0.897 0.25 6 10.97 2.46 1.40
43 ALCC 12.76 20 Sep '24 161 12.50 1.269 5.30 6 10.00 1.164 1.10 0 50.16 2.43 6.40
44 ALCC 12.76 17 May '24 35 10.00 0.907 3.40 103 15.00 1.363 3.40 5 53.29 2.27 6.80
45 ALCC 12.76 17 May '24 35 15.00 1.358 1.45 243 10.00 0.897 0.25 6 13.32 2.25 1.70
46 ALCC 12.76 19 Apr '24 7 15.00 1.198 0.25 602 10.00 1.038  0 240 1.96 2.24 0.25
47 ALCC 12.76 19 Apr '24 7 17.50 1.636 0.15 257 12.50 0.486 0.20 1,638 2.74 2.12 0.35
48 ALCC 12.76 17 May '24 35 12.50 1.195 2.05 95 10.00 0.897 0.25 6 18.03 2.09 2.30
49 ALCC 12.76 17 May '24 35 10.00 0.907 3.40 103 12.50 1.134 1.35 10 37.23 2.04 4.75
50 ALCC 12.76 19 Apr '24 7 10.00 0.915 3.00 0 15.00 0.919 2.20 72 40.75 1.83 5.20
51 ALCC 12.76 19 Apr '24 7 15.00 1.198 0.25 602 12.50 0.486 0.20 1,638 3.53 1.68 0.45
52 ALCC 12.76 19 Apr '24 7 12.50 0.620 0.65 944 10.00 1.038  0 240 5.09 1.66 0.65
53 ALCC 12.76 19 Apr '24 7 12.50 0.620 0.65 944 15.00 0.919 2.20 72 22.34 1.54 2.85
54 ALCC 12.76 19 Apr '24 7 10.00 0.915 3.00 0 12.50 0.486 0.20 1,638 25.08 1.40 3.20
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.