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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 ALGN 317.58 350.00 19 Jul '24 0.452 19.40 0 20 Sep '24 0.495 28.90 0 -0.00 0.04 -9.50
2 ALGN 317.58 390.00 19 Jul '24 0.448 10.10 0 20 Sep '24 0.475 17.20 0 -0.00 0.03 -7.10
3 ALGN 317.58 370.00 19 Jul '24 0.446 13.70 1 20 Sep '24 0.470 22.50 0 -0.00 0.02 -8.80
4 ALGN 317.58 330.00 19 Jul '24 0.462 27.00 0 20 Sep '24 0.486 37.00 0 -0.00 0.02 -10.00
5 ALGN 317.58 360.00 19 Jul '24 0.449 16.30 0 20 Sep '24 0.472 25.50 0 -0.00 0.02 -9.20
6 ALGN 317.58 320.00 19 Jul '24 0.469 31.70 2 20 Sep '24 0.492 41.50 0 -0.00 0.02 -9.80
7 ALGN 317.58 340.00 19 Jul '24 0.456 23.00 0 20 Sep '24 0.479 32.60 1 -0.00 0.02 -9.60
8 ALGN 317.58 410.00 19 Jul '24 0.443 6.90 0 20 Sep '24 0.461 13.10 0 -0.00 0.02 -6.20
9 ALGN 317.58 420.00 19 Jul '24 0.445 6.00 10 20 Sep '24 0.459 11.40 0 -0.00 0.01 -5.40
10 ALGN 317.58 400.00 19 Jul '24 0.444 8.20 19 20 Sep '24 0.456 15.20 0 -0.00 0.01 -7.00
11 ALGN 317.58 450.00 19 Jul '24 0.432 3.60 0 20 Sep '24 0.434 5.40 0 -0.00 0.00 -1.80
12 ALGN 317.58 460.00 19 Jul '24 0.437 2.65 0 20 Sep '24 0.428 4.40 0 -0.00 -0.01 -1.75
13 ALGN 317.58 470.00 19 Jul '24 0.442 3.00 0 20 Sep '24 0.425 3.00 0 1.00 -0.02  0
14 ALGN 317.58 440.00 19 Jul '24 0.462 4.70 0 20 Sep '24 0.436 6.40 0 -0.00 -0.03 -1.70
15 ALGN 317.58 420.00 17 May '24 0.536 2.25 0 19 Jul '24 0.445 4.70 10 -0.00 -0.09 -2.45
16 ALGN 317.58 320.00 17 May '24 0.561 23.50 3 19 Jul '24 0.469 30.90 2 -0.00 -0.09 -7.40
17 ALGN 317.58 340.00 17 May '24 0.549 15.30 7 19 Jul '24 0.456 22.10 0 -0.00 -0.09 -6.80
18 ALGN 317.58 330.00 17 May '24 0.555 19.10 1 19 Jul '24 0.462 26.30 0 -0.00 -0.09 -7.20
19 ALGN 317.58 360.00 17 May '24 0.542 9.50 2 19 Jul '24 0.449 15.60 0 -0.00 -0.09 -6.10
20 ALGN 317.58 440.00 17 May '24 0.555 1.60 0 19 Jul '24 0.462 2.65 0 -0.00 -0.09 -1.05
21 ALGN 317.58 350.00 17 May '24 0.546 12.10 0 19 Jul '24 0.452 18.60 0 -0.00 -0.09 -6.50
22 ALGN 317.58 370.00 17 May '24 0.542 7.50 1 19 Jul '24 0.446 12.90 1 -0.00 -0.10 -5.40
23 ALGN 317.58 400.00 17 May '24 0.542 3.60 3 19 Jul '24 0.444 7.20 19 -0.00 -0.10 -3.60
24 ALGN 317.58 430.00 17 May '24 0.545 2.50 0 19 Jul '24 0.444 3.90 0 -0.00 -0.10 -1.40
25 ALGN 317.58 380.00 17 May '24 0.555 8.80 0 19 Jul '24 0.445 10.60 0 -0.00 -0.11 -1.80
26 ALGN 317.58 410.00 17 May '24 0.568 5.10 9 19 Jul '24 0.443 5.80 0 -0.00 -0.12 -0.70
27 ALGN 317.58 430.00 10 May '24 0.570 1.70 0 19 Jul '24 0.444 3.90 0 -0.00 -0.13 -2.20
28 ALGN 317.58 340.00 10 May '24 0.583 14.70 0 19 Jul '24 0.456 22.10 0 -0.00 -0.13 -7.40
29 ALGN 317.58 470.00 17 May '24 0.571 0.95 0 19 Jul '24 0.442 1.55 0 -0.00 -0.13 -0.60
30 ALGN 317.58 330.00 10 May '24 0.592 18.70 0 19 Jul '24 0.462 26.30 0 -0.00 -0.13 -7.60
31 ALGN 317.58 400.00 10 May '24 0.589 3.30 1 19 Jul '24 0.444 7.20 19 -0.00 -0.15 -3.90
32 ALGN 317.58 340.00 3 May '24 0.612 14.00 0 19 Jul '24 0.456 22.10 0 -0.00 -0.16 -8.10
33 ALGN 317.58 350.00 3 May '24 0.621 10.80 1 19 Jul '24 0.452 18.60 0 -0.00 -0.17 -7.80
34 ALGN 317.58 370.00 3 May '24 0.617 6.50 0 19 Jul '24 0.446 12.90 1 -0.00 -0.17 -6.40
35 ALGN 317.58 330.00 3 May '24 0.633 17.80 0 19 Jul '24 0.462 26.30 0 -0.00 -0.17 -8.50
36 ALGN 317.58 390.00 17 May '24 0.620 9.00 0 19 Jul '24 0.448 8.80 0 1.00 -0.17 0.20
37 ALGN 317.58 360.00 3 May '24 0.624 8.60 0 19 Jul '24 0.449 15.60 0 -0.00 -0.17 -7.00
38 ALGN 317.58 460.00 17 May '24 0.614 1.80 0 19 Jul '24 0.437 2.10 0 -0.00 -0.18 -0.30
39 ALGN 317.58 450.00 17 May '24 0.611 3.00 0 19 Jul '24 0.432 2.00 0 1.00 -0.18 1.00
40 ALGN 317.58 350.00 10 May '24 0.655 15.80 0 19 Jul '24 0.452 18.60 0 -0.00 -0.20 -2.80
41 ALGN 317.58 390.00 3 May '24 0.652 4.20 2 19 Jul '24 0.448 8.80 0 -0.00 -0.20 -4.60
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.