
Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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 September 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)
#	Stock	Stock Price	Stock Volume	Expiry	Days	Strike	P/C	Price	Volume	Time Value % of Stock	Implied Volatility	ROI (If called)

1	ALDX	5.87	318K	20 Sep '24	2	2.50	C	3.10	0	-4.60	3.500	-9.75%
2	ALDX	5.87	318K	20 Sep '24	2	5.00	C	0.90	56	0.51	2.246	0.60%
3	ALDX	5.87	318K	20 Sep '24	2	7.50	C	0	0	0.00	2.095	27.77%
4	ALDX	5.87	318K	18 Oct '24	30	5.00	C	0.90	0	0.51	1.243	0.60%
5	ALDX	5.87	318K	20 Dec '24	93	2.50	C	3.30	0	-1.19	1.169	-2.72%
6	ALDX	5.87	318K	17 Jan '25	121	2.50	C	3.30	0	-1.19	1.161	-2.72%
7	ALDX	5.87	318K	20 Dec '24	93	10.00	C	0	0	0.00	1.124	70.36%
8	ALDX	5.87	318K	21 Mar '25	184	7.50	C	0.40	0	6.81	1.122	37.11%
9	ALDX	5.87	318K	20 Dec '24	93	5.00	C	0.30	0	-9.71	1.120	-10.23%
10	ALDX	5.87	318K	18 Oct '24	30	7.50	C	0.15	4	2.56	0.987	31.12%
11	ALDX	5.87	318K	17 Jan '25	121	10.00	C	0.25	10	4.26	0.983	77.94%
12	ALDX	5.87	318K	17 Jan '25	121	5.00	C	1.45	1	9.88	0.976	13.12%
13	ALDX	5.87	318K	17 Jan '25	121	7.50	C	0.65	0	11.07	0.951	43.68%
14	ALDX	5.87	318K	21 Mar '25	184	5.00	C	1.60	0	12.44	0.939	17.10%
15	ALDX	5.87	318K	21 Mar '25	184	10.00	C	0.40	0	6.81	0.937	82.82%
16	ALDX	5.87	318K	20 Dec '24	93	7.50	C	0	0	0.00	0.910	27.77%
17	ALDX	5.87	318K	16 Jan '26	485	7.50	C	1.10	0	18.74	0.896	57.23%
18	ALDX	5.87	318K	16 Jan '26	485	10.00	C	0	0	0.00	0.817	70.36%
19	ALDX	5.87	318K	16 Jan '26	485	2.50	C	3.20	0	-2.90	0.807	-6.37%
20	ALDX	5.87	318K	21 Mar '25	184	2.50	C	2.15	0	-20.78	0.795	-32.80%
21	ALDX	5.87	318K	16 Jan '26	485	5.00	C	2.00	0	19.25	0.788	29.20%

Go to the old report

Data Provided by HistoricalOptionData.com

open interest percentage stock market terms options oi historic stock price high interest stocks black scholes model open interest example basics of options stock market volatility put call ratios ticker symbol lookup company name trading leverage bull spread call option tutorial value of stock options pricing option pricing stock portfolio tracker volatility of a stock bull spread call best stock trading basics of stock trading

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.