Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 June 21, 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 ALT 6.41 10.7M 28 Jun '24 7 5.50 C 0.95 40 0.62 2.079 0.73%
2 ALT 6.41 10.7M 5 Jul '24 14 6.00 C 0.70 125 4.52 1.718 5.08%
3 ALT 6.41 10.7M 20 Sep '24 91 6.00 C 1.55 0 17.78 1.715 23.46%
4 ALT 6.41 10.7M 20 Dec '24 182 7.00 C 1.80 4 28.08 1.427 51.84%
5 ALT 6.41 10.7M 12 Jul '24 21 6.50 C 0.50 20 7.80 1.372 9.98%
6 ALT 6.41 10.7M 12 Jul '24 21 7.00 C 0.30 27 4.68 1.368 14.57%
7 ALT 6.41 10.7M 26 Jul '24 35 7.00 C 0.25 0 3.90 1.362 13.64%
8 ALT 6.41 10.7M 19 Jul '24 28 7.00 C 0.65 550 10.14 1.347 21.53%
9 ALT 6.41 10.7M 2 Aug '24 42 7.00 C 0.25 0 3.90 1.300 13.64%
10 ALT 6.41 10.7M 28 Jun '24 7 7.00 C 0.20 957 3.12 1.263 12.72%
11 ALT 6.41 10.7M 20 Sep '24 91 7.00 C 1.20 15 18.72 1.241 34.36%
12 ALT 6.41 10.7M 28 Jun '24 7 6.00 C 0.60 56 2.96 1.206 3.27%
13 ALT 6.41 10.7M 17 Jan '25 210 6.00 C 2.25 1 28.71 1.185 44.23%
14 ALT 6.41 10.7M 12 Jul '24 21 6.00 C 0.75 0 5.30 1.184 6.01%
15 ALT 6.41 10.7M 17 Jan '25 210 7.00 C 2.00 18 31.20 1.184 58.73%
16 ALT 6.41 10.7M 26 Jul '24 35 6.50 C 0.60 0 9.36 1.157 11.88%
17 ALT 6.41 10.7M 28 Jun '24 7 6.50 C 0.30 748 4.68 1.132 6.38%
18 ALT 6.41 10.7M 20 Dec '24 182 6.00 C 2.10 29 26.37 1.120 39.21%
19 ALT 6.41 10.7M 5 Jul '24 14 7.00 C 0.25 116 3.90 1.084 13.64%
20 ALT 6.41 10.7M 19 Jul '24 28 6.00 C 0.90 34 7.64 1.063 8.89%
21 ALT 6.41 10.7M 5 Jul '24 14 6.50 C 0.45 105 7.02 1.040 9.06%
22 ALT 6.41 10.7M 16 Jan '26 574 7.00 C 2.80 1 43.68 1.014 93.91%
23 ALT 6.41 10.7M 21 Jun '24 0 5.50 C 0.70 2 -3.28 0.976 -3.68%
24 ALT 6.41 10.7M 21 Jun '24 0 6.00 C 0.35 1,974 -0.94 0.976 -0.99%
25 ALT 6.41 10.7M 21 Jun '24 0 6.50 C  0 482 0.00 0.976 1.40%
26 ALT 6.41 10.7M 21 Jun '24 0 7.00 C  0 243 0.00 0.976 9.20%
27 ALT 6.41 10.7M 2 Aug '24 42 6.50 C 0.65 0 10.14 0.899 12.85%
Go to the old report

Data Provided by HistoricalOptionData.com
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.