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 30, 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 ALSN 73.55 1.0M 15 Nov '24 199 65.00 C 10.40 0 2.52 0.393 2.93%
2 ALSN 73.55 1.0M 17 May '24 17 70.00 C 1.90 0 -2.24 0.386 -2.30%
3 ALSN 73.55 1.0M 17 May '24 17 65.00 C 6.40 0 -2.92 0.369 -3.20%
4 ALSN 73.55 1.0M 20 Dec '24 234 70.00 C 8.60 0 6.87 0.350 7.78%
5 ALSN 73.55 1.0M 16 Aug '24 108 80.00 C 1.00 0 1.36 0.346 10.27%
6 ALSN 73.55 1.0M 16 Aug '24 108 65.00 C 8.50 0 -0.07 0.345 -0.08%
7 ALSN 73.55 1.0M 15 Nov '24 199 70.00 C 7.90 0 5.91 0.341 6.63%
8 ALSN 73.55 1.0M 16 Aug '24 108 70.00 C 5.30 2 2.38 0.337 2.56%
9 ALSN 73.55 1.0M 20 Dec '24 234 65.00 C 10.70 0 2.92 0.309 3.42%
10 ALSN 73.55 1.0M 16 Aug '24 108 75.00 C 3.40 1 4.62 0.307 6.91%
11 ALSN 73.55 1.0M 15 Nov '24 199 75.00 C 5.80 0 7.89 0.297 10.70%
12 ALSN 73.55 1.0M 15 Nov '24 199 80.00 C 3.90 0 5.30 0.289 14.86%
13 ALSN 73.55 1.0M 20 Dec '24 234 75.00 C 5.80 0 7.89 0.287 10.70%
14 ALSN 73.55 1.0M 17 May '24 17 75.00 C 0.75 15 1.02 0.262 3.02%
15 ALSN 73.55 1.0M 21 Jun '24 52 75.00 C 2.05 27 2.79 0.249 4.90%
16 ALSN 73.55 1.0M 20 Dec '24 234 80.00 C 2.75 0 3.74 0.248 12.99%
17 ALSN 73.55 1.0M 17 May '24 17 80.00 C 0.05 5 0.07 0.247 8.84%
18 ALSN 73.55 1.0M 21 Jun '24 52 80.00 C 0.65 0 0.88 0.243 9.74%
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.