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 5, 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 ARI 11.01 422K 17 May '24 42 7.50 C 1.90 0 -14.62 1.378 -17.67%
2 ARI 11.01 422K 17 May '24 42 15.00 C  0 0 0.00 0.486 36.24%
3 ARI 11.01 422K 19 Apr '24 14 10.00 C 0.05 0 -8.72 0.389 -8.76%
4 ARI 11.01 422K 19 Jul '24 105 15.00 C  0 0 0.00 0.346 36.24%
5 ARI 11.01 422K 16 Aug '24 133 15.00 C  0 0 0.00 0.306 36.24%
6 ARI 11.01 422K 19 Dec '25 623 7.50 C 2.45 0 -9.63 0.306 -12.38%
7 ARI 11.01 422K 19 Dec '25 623 10.00 C 0.75 0 -2.36 0.306 -2.53%
8 ARI 11.01 422K 19 Jul '24 105 10.00 C 1.25 0 2.18 0.299 2.46%
9 ARI 11.01 422K 16 Aug '24 133 10.00 C 1.05 0 0.36 0.293 0.40%
10 ARI 11.01 422K 17 May '24 42 12.50 C  0 0 0.00 0.268 13.53%
11 ARI 11.01 422K 19 Jul '24 105 12.50 C 0.05 0 0.45 0.248 14.05%
12 ARI 11.01 422K 17 May '24 42 10.00 C 0.45 0 -5.09 0.246 -5.30%
13 ARI 11.01 422K 16 Aug '24 133 12.50 C 0.05 6 0.45 0.243 14.05%
14 ARI 11.01 422K 15 Nov '24 224 12.50 C 0.25 0 2.27 0.231 16.17%
15 ARI 11.01 422K 20 Dec '24 259 15.00 C  0 0 0.00 0.231 36.24%
16 ARI 11.01 422K 17 Jan '25 287 15.00 C 0.05 0 0.45 0.228 36.86%
17 ARI 11.01 422K 15 Nov '24 224 10.00 C 1.05 0 0.36 0.210 0.40%
18 ARI 11.01 422K 17 Jan '25 287 10.00 C 1.25 0 2.18 0.206 2.46%
19 ARI 11.01 422K 17 Jan '25 287 12.50 C 0.35 0 3.18 0.201 17.26%
20 ARI 11.01 422K 20 Dec '24 259 10.00 C 1.25 0 2.18 0.176 2.46%
21 ARI 11.01 422K 20 Dec '24 259 12.50 C 0.15 0 1.36 0.174 15.10%
22 ARI 11.01 422K 19 Dec '25 623 15.00 C 0.20 0 1.82 0.142 38.76%
23 ARI 11.01 422K 19 Dec '25 623 12.50 C 0.50 0 4.54 0.083 18.93%
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.