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 11, 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 ARE 123.90 689K 19 Apr '24 8 115.00 C 7.10 0 -1.45 0.392 -1.54%
2 ARE 123.90 689K 17 May '24 36 115.00 C 8.50 0 -0.32 0.330 -0.35%
3 ARE 123.90 689K 17 May '24 36 120.00 C 6.90 0 2.42 0.329 2.56%
4 ARE 123.90 689K 16 Aug '24 127 120.00 C 10.60 0 5.41 0.328 5.91%
5 ARE 123.90 689K 19 Jul '24 99 115.00 C 13.00 0 3.31 0.322 3.70%
6 ARE 123.90 689K 17 May '24 36 125.00 C 4.00 0 3.23 0.314 4.25%
7 ARE 123.90 689K 19 Jul '24 99 125.00 C 6.70 0 5.41 0.307 6.66%
8 ARE 123.90 689K 16 Aug '24 127 115.00 C 13.20 0 3.47 0.302 3.88%
9 ARE 123.90 689K 16 Aug '24 127 125.00 C 8.10 0 6.54 0.300 7.94%
10 ARE 123.90 689K 19 Jul '24 99 120.00 C 9.60 0 4.60 0.297 4.99%
11 ARE 123.90 689K 15 Nov '24 218 125.00 C 10.70 0 8.64 0.296 10.42%
12 ARE 123.90 689K 19 Apr '24 8 125.00 C 1.60 6 1.29 0.293 2.21%
13 ARE 123.90 689K 17 May '24 36 130.00 C 2.00 0 1.61 0.293 6.64%
14 ARE 123.90 689K 20 Dec '24 253 115.00 C 16.00 0 5.73 0.293 6.58%
15 ARE 123.90 689K 19 Apr '24 8 120.00 C 4.20 2 0.24 0.291 0.25%
16 ARE 123.90 689K 20 Dec '24 253 120.00 C 13.50 2 7.75 0.291 8.70%
17 ARE 123.90 689K 15 Nov '24 218 115.00 C 15.50 0 5.33 0.290 6.09%
18 ARE 123.90 689K 19 Apr '24 8 130.00 C 0.25 71 0.20 0.287 5.14%
19 ARE 123.90 689K 20 Dec '24 253 130.00 C 8.50 2 6.86 0.285 12.65%
20 ARE 123.90 689K 15 Nov '24 218 130.00 C 8.30 0 6.70 0.284 12.46%
21 ARE 123.90 689K 16 Aug '24 127 130.00 C 5.30 0 4.28 0.283 9.61%
22 ARE 123.90 689K 15 Nov '24 218 120.00 C 13.00 0 7.34 0.281 8.21%
23 ARE 123.90 689K 19 Jul '24 99 130.00 C 4.60 0 3.71 0.278 8.97%
24 ARE 123.90 689K 18 Oct '24 190 130.00 C 7.10 0 5.73 0.274 11.30%
25 ARE 123.90 689K 18 Oct '24 190 125.00 C 8.90 0 7.18 0.272 8.70%
26 ARE 123.90 689K 20 Dec '24 253 125.00 C 10.90 0 8.80 0.271 10.62%
27 ARE 123.90 689K 18 Oct '24 190 120.00 C 12.10 0 6.62 0.266 7.33%
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.