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 12, 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 ALLY 37.23 3.2M 19 Apr '24 7 37.00 C 1.30 26 2.87 0.610 2.98%
2 ALLY 37.23 3.2M 19 Apr '24 7 38.00 C 0.85 8 2.28 0.600 4.45%
3 ALLY 37.23 3.2M 19 Apr '24 7 37.50 C 1.05 15 2.82 0.596 3.65%
4 ALLY 37.23 3.2M 26 Apr '24 14 37.00 C 1.50 1 3.41 0.494 3.55%
5 ALLY 37.23 3.2M 26 Apr '24 14 38.00 C 1.00 0 2.69 0.477 4.89%
6 ALLY 37.23 3.2M 3 May '24 21 37.00 C 1.60 1 3.68 0.431 3.85%
7 ALLY 37.23 3.2M 3 May '24 21 38.00 C 1.10 0 2.95 0.417 5.18%
8 ALLY 37.23 3.2M 10 May '24 28 38.00 C 1.25 10 3.36 0.398 5.61%
9 ALLY 37.23 3.2M 10 May '24 28 37.00 C 1.70 1 3.95 0.397 4.14%
10 ALLY 37.23 3.2M 17 May '24 35 37.00 C 1.80 54 4.22 0.383 4.43%
11 ALLY 37.23 3.2M 17 May '24 35 38.00 C 1.35 22 3.63 0.377 5.91%
12 ALLY 37.23 3.2M 24 May '24 42 37.00 C 1.95 0 4.62 0.377 4.88%
13 ALLY 37.23 3.2M 16 Aug '24 126 37.00 C 3.30 0 8.25 0.360 9.05%
14 ALLY 37.23 3.2M 16 Aug '24 126 38.00 C 2.80 26 7.52 0.357 10.37%
15 ALLY 37.23 3.2M 21 Jun '24 70 38.00 C 1.95 10 5.24 0.355 7.71%
16 ALLY 37.23 3.2M 21 Jun '24 70 37.00 C 2.40 0 5.83 0.355 6.23%
17 ALLY 37.23 3.2M 15 Nov '24 217 38.00 C 3.90 2 10.48 0.353 14.01%
18 ALLY 37.23 3.2M 20 Sep '24 161 38.00 C 3.20 0 8.60 0.352 11.67%
19 ALLY 37.23 3.2M 17 Jan '25 280 37.00 C 5.10 26 13.08 0.352 15.16%
20 ALLY 37.23 3.2M 20 Sep '24 161 37.00 C 3.70 7 9.32 0.352 10.35%
21 ALLY 37.23 3.2M 20 Dec '24 252 38.00 C 4.30 0 11.55 0.347 15.40%
22 ALLY 37.23 3.2M 20 Dec '24 252 37.00 C 4.70 0 12.01 0.347 13.74%
23 ALLY 37.23 3.2M 12 Apr '24 0 38.00 C  0 44 0.00 0.344 2.07%
24 ALLY 37.23 3.2M 12 Apr '24 0 37.00 C 0.15 0 -0.21 0.344 -0.22%
25 ALLY 37.23 3.2M 19 Dec '25 616 37.00 C 7.50 0 19.53 0.245 24.45%
26 ALLY 37.23 3.2M 16 Jan '26 644 37.00 C 7.70 0 20.06 0.237 25.30%
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.