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 BABA 71.29 18.1M 24 May '24 42 73.00 C 1.07 125 1.50 0.402 3.96%
2 BABA 71.29 18.1M 24 May '24 42 71.00 C 3.70 5 4.78 0.393 5.05%
3 BABA 71.29 18.1M 24 May '24 42 72.00 C 2.41 292 3.38 0.389 4.53%
4 BABA 71.29 18.1M 31 May '24 49 70.00 C 4.55 70 4.57 0.379 4.88%
5 BABA 71.29 18.1M 20 Dec '24 252 70.00 C 9.65 105 11.73 0.377 13.56%
6 BABA 71.29 18.1M 17 May '24 35 70.00 C 3.90 606 3.66 0.377 3.87%
7 BABA 71.29 18.1M 21 Jun '24 70 70.00 C 5.25 292 5.55 0.373 6.00%
8 BABA 71.29 18.1M 24 May '24 42 70.00 C 4.05 3 3.87 0.371 4.10%
9 BABA 71.29 18.1M 15 Nov '24 217 70.00 C 9.15 15 11.03 0.370 12.65%
10 BABA 71.29 18.1M 20 Sep '24 161 70.00 C 7.45 234 8.64 0.369 9.65%
11 BABA 71.29 18.1M 18 Oct '24 189 70.00 C 8.10 33 9.55 0.369 10.78%
12 BABA 71.29 18.1M 17 Jan '25 280 70.00 C 10.20 408 12.50 0.364 14.59%
13 BABA 71.29 18.1M 31 May '24 49 73.00 C 2.88 24 4.04 0.364 6.71%
14 BABA 71.29 18.1M 16 Aug '24 126 70.00 C 6.80 267 7.73 0.361 8.54%
15 BABA 71.29 18.1M 21 Mar '25 343 70.00 C 11.55 21 14.39 0.361 17.17%
16 BABA 71.29 18.1M 19 Jul '24 98 70.00 C 5.90 195 6.47 0.353 7.05%
17 BABA 71.29 18.1M 20 Jun '25 434 70.00 C 13.25 20 16.78 0.352 20.61%
18 BABA 71.29 18.1M 12 Apr '24 0 71.00 C 0.09 654 -0.28 0.344 -0.28%
19 BABA 71.29 18.1M 12 Apr '24 0 72.00 C 0.01 20,155 0.01 0.344 1.01%
20 BABA 71.29 18.1M 12 Apr '24 0 73.00 C  0 9,533 0.00 0.344 2.40%
21 BABA 71.29 18.1M 12 Apr '24 0 70.00 C 0.55 140 -1.04 0.344 -1.05%
22 BABA 71.29 18.1M 26 Apr '24 14 71.00 C 1.75 146 2.05 0.316 2.10%
23 BABA 71.29 18.1M 10 May '24 28 72.00 C 2.04 117 2.86 0.316 3.97%
24 BABA 71.29 18.1M 3 May '24 21 73.00 C 1.31 204 1.84 0.312 4.32%
25 BABA 71.29 18.1M 26 Apr '24 14 73.00 C 1.00 942 1.40 0.311 3.86%
26 BABA 71.29 18.1M 19 Apr '24 7 70.00 C 1.95 827 0.93 0.310 0.95%
27 BABA 71.29 18.1M 19 Dec '25 616 70.00 C 16.85 10 21.83 0.310 28.58%
28 BABA 71.29 18.1M 26 Apr '24 14 72.00 C 1.23 517 1.73 0.309 2.77%
29 BABA 71.29 18.1M 3 May '24 21 70.00 C 2.74 140 2.03 0.308 2.12%
30 BABA 71.29 18.1M 19 Apr '24 7 71.00 C 1.35 1,274 1.49 0.308 1.52%
31 BABA 71.29 18.1M 26 Apr '24 14 70.00 C 2.33 89 1.46 0.306 1.51%
32 BABA 71.29 18.1M 19 Apr '24 7 73.00 C 0.54 4,429 0.76 0.306 3.18%
33 BABA 71.29 18.1M 19 Apr '24 7 72.00 C 0.87 4,328 1.22 0.305 2.24%
34 BABA 71.29 18.1M 10 May '24 28 71.00 C 2.45 129 3.03 0.304 3.14%
35 BABA 71.29 18.1M 3 May '24 21 72.00 C 1.68 453 2.36 0.303 3.43%
36 BABA 71.29 18.1M 16 Jan '26 644 70.00 C 17.15 125 22.25 0.303 29.29%
37 BABA 71.29 18.1M 10 May '24 28 70.00 C 2.87 46 2.22 0.301 2.31%
38 BABA 71.29 18.1M 31 May '24 49 71.00 C 2.45 55 3.03 0.300 3.14%
39 BABA 71.29 18.1M 3 May '24 21 71.00 C 2.05 73 2.47 0.296 2.54%
40 BABA 71.29 18.1M 10 May '24 28 73.00 C 1.20 782 1.68 0.280 4.15%
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.