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   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from May 24, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 ALGT 48.10 21 Jun '24 28 40.00 0.619 10.00 0 45.00 0.697 4.20 0 5.80 5.00 0.86 0.08
2 ALGT 48.10 21 Jun '24 28 55.00 0.476 0.75 11 60.00 0.541 0.15 4 0.60 5.00 8.33 0.06
3 ALGT 48.10 20 Dec '24 210 40.00 0.467 12.40 0 45.00 0.488 8.30 0 4.10 5.00 1.22 0.02
4 ALGT 48.10 17 Jan '25 238 50.00 0.495 7.80 0 55.00 0.512 4.80 0 3.00 5.00 1.67 0.02
5 ALGT 48.10 17 Jan '25 238 45.00 0.479 10.00 0 50.00 0.495 6.70 0 3.30 5.00 1.52 0.02
6 ALGT 48.10 19 Jul '24 56 55.00 0.502 1.60 180 60.00 0.503 0.60 1 1.00 5.00 5.00 0.00
7 ALGT 48.10 17 Jan '25 238 40.00 0.483 12.80 0 45.00 0.479 8.60 0 4.20 5.00 1.19 -0.00
8 ALGT 48.10 17 Jan '25 238 55.00 0.512 5.90 0 60.00 0.505 3.40 0 2.50 5.00 2.00 -0.01
9 ALGT 48.10 20 Dec '24 210 50.00 0.479 6.90 0 55.00 0.471 4.30 0 2.60 5.00 1.92 -0.01
10 ALGT 48.10 19 Jul '24 56 45.00 0.526 5.80 8 50.00 0.517 3.00 25 2.80 5.00 1.79 -0.01
11 ALGT 48.10 20 Dec '24 210 45.00 0.488 9.50 0 50.00 0.479 6.10 0 3.40 5.00 1.47 -0.01
12 ALGT 48.10 18 Oct '24 147 50.00 0.517 5.80 0 55.00 0.504 3.70 0 2.10 5.00 2.38 -0.01
13 ALGT 48.10 20 Dec '24 210 55.00 0.471 5.00 0 60.00 0.458 3.10 1 1.90 5.00 2.63 -0.01
14 ALGT 48.10 19 Jul '24 56 50.00 0.517 3.20 25 55.00 0.502 1.45 180 1.75 5.00 2.86 -0.01
15 ALGT 48.10 21 Jun '24 28 50.00 0.501 2.00 15 55.00 0.476 0.45 11 1.55 5.00 3.23 -0.02
16 ALGT 48.10 19 Jul '24 56 40.00 0.619 10.10 8 45.00 0.526 5.40 8 4.70 5.00 1.06 -0.09
17 ALGT 48.10 21 Jun '24 28 45.00 0.697 6.50 0 50.00 0.501 1.75 15 4.75 5.00 1.05 -0.20
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.