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 23, 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 ALK 45.10 2.1M 21 Jun '24 59 42.50 C 3.90 21 2.88 0.410 3.16%
2 ALK 45.10 2.1M 17 Jan '25 269 42.50 C 5.80 0 7.10 0.385 8.14%
3 ALK 45.10 2.1M 17 May '24 24 42.50 C 3.20 6 1.33 0.376 1.43%
4 ALK 45.10 2.1M 18 Oct '24 178 42.50 C 6.10 0 7.76 0.373 8.97%
5 ALK 45.10 2.1M 18 Oct '24 178 45.00 C 4.70 13 10.20 0.358 11.39%
6 ALK 45.10 2.1M 19 Jul '24 87 42.50 C 4.50 47 4.21 0.358 4.68%
7 ALK 45.10 2.1M 17 Jan '25 269 45.00 C 5.90 21 12.86 0.352 14.80%
8 ALK 45.10 2.1M 18 Oct '24 178 47.50 C 3.50 22 7.76 0.348 14.18%
9 ALK 45.10 2.1M 20 Jun '25 423 45.00 C 7.00 20 15.30 0.347 18.11%
10 ALK 45.10 2.1M 17 Jan '25 269 47.50 C 4.60 0 10.20 0.338 17.28%
11 ALK 45.10 2.1M 19 Jul '24 87 45.00 C 3.00 3 6.43 0.335 6.89%
12 ALK 45.10 2.1M 20 Jun '25 423 50.00 C 5.30 0 11.75 0.333 25.63%
13 ALK 45.10 2.1M 17 Jan '25 269 50.00 C 3.60 0 7.98 0.332 20.48%
14 ALK 45.10 2.1M 18 Oct '24 178 50.00 C 2.45 24 5.43 0.332 17.23%
15 ALK 45.10 2.1M 21 Jun '24 59 45.00 C 2.40 15 5.10 0.328 5.39%
16 ALK 45.10 2.1M 20 Jun '25 423 47.50 C 6.40 0 14.19 0.325 22.74%
17 ALK 45.10 2.1M 17 May '24 24 45.00 C 1.50 69 3.10 0.324 3.21%
18 ALK 45.10 2.1M 19 Jul '24 87 47.50 C 1.80 32 3.99 0.318 9.70%
19 ALK 45.10 2.1M 21 Jun '24 59 47.50 C 1.25 62 2.77 0.307 8.32%
20 ALK 45.10 2.1M 20 Jun '25 423 42.50 C 8.10 0 12.20 0.307 14.86%
21 ALK 45.10 2.1M 19 Jul '24 87 50.00 C 1.00 84 2.22 0.304 13.38%
22 ALK 45.10 2.1M 17 May '24 24 47.50 C 0.50 180 1.11 0.304 6.50%
23 ALK 45.10 2.1M 17 May '24 24 50.00 C 0.10 21 0.22 0.298 11.11%
24 ALK 45.10 2.1M 21 Jun '24 59 50.00 C 0.60 34 1.33 0.298 12.36%
25 ALK 45.10 2.1M 16 Jan '26 633 47.50 C 7.90 16 17.52 0.254 27.69%
26 ALK 45.10 2.1M 16 Jan '26 633 50.00 C 6.70 1 14.86 0.254 30.21%
27 ALK 45.10 2.1M 16 Jan '26 633 45.00 C 9.10 0 19.96 0.251 25.00%
28 ALK 45.10 2.1M 16 Jan '26 633 42.50 C 9.90 0 16.19 0.233 20.74%
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.