Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 24, 2021. 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 AAL 21.81 44.3M 30 Apr '21 37 22.50 C 1.09 1,036 5.00 0.649 8.59%
2 AAL 21.81 44.3M 20 Aug '21 149 21.00 C 3.85 44 13.94 0.647 16.93%
3 AAL 21.81 44.3M 19 Nov '21 240 21.00 C 4.75 0 18.07 0.644 23.09%
4 AAL 21.81 44.3M 19 Nov '21 240 22.00 C 4.35 43 19.94 0.641 26.00%
5 AAL 21.81 44.3M 20 Aug '21 149 22.00 C 3.40 40 15.59 0.639 19.50%
6 AAL 21.81 44.3M 17 Dec '21 268 22.00 C 4.55 123 20.86 0.638 27.46%
7 AAL 21.81 44.3M 16 Jul '21 114 21.00 C 3.35 75 11.65 0.632 13.76%
8 AAL 21.81 44.3M 16 Jul '21 114 22.00 C 2.96 28 13.57 0.631 16.71%
9 AAL 21.81 44.3M 18 Jun '21 86 21.00 C 3.00 47 10.04 0.630 11.64%
10 AAL 21.81 44.3M 21 May '21 58 21.00 C 2.55 126 7.98 0.628 9.03%
11 AAL 21.81 44.3M 18 Jun '21 86 22.00 C 2.53 109 11.60 0.627 14.11%
12 AAL 21.81 44.3M 20 Jan '23 667 22.00 C 7.00 36 32.10 0.626 48.55%
13 AAL 21.81 44.3M 21 May '21 58 22.00 C 2.06 405 9.45 0.626 11.39%
14 AAL 21.81 44.3M 23 Apr '21 30 21.00 C 1.82 7 4.63 0.618 5.05%
15 AAL 21.81 44.3M 30 Apr '21 37 21.50 C 1.83 6 6.97 0.616 7.61%
16 AAL 21.81 44.3M 30 Apr '21 37 21.00 C 1.87 2 4.86 0.613 5.32%
17 AAL 21.81 44.3M 23 Apr '21 30 22.00 C 1.36 51 6.24 0.611 7.58%
18 AAL 21.81 44.3M 30 Apr '21 37 22.00 C 1.30 124 5.96 0.610 7.26%
19 AAL 21.81 44.3M 23 Apr '21 30 22.50 C 1.06 36 4.86 0.605 8.43%
20 AAL 21.81 44.3M 1 Apr '21 8 21.00 C 1.22 237 1.88 0.599 1.99%
21 AAL 21.81 44.3M 1 Apr '21 8 22.00 C 0.67 476 3.07 0.592 4.07%
22 AAL 21.81 44.3M 23 Apr '21 30 21.50 C 1.41 2 5.04 0.592 5.39%
23 AAL 21.81 44.3M 9 Apr '21 16 21.00 C 1.45 7 2.93 0.591 3.14%
24 AAL 21.81 44.3M 1 Apr '21 8 21.50 C 0.90 77 2.71 0.586 2.82%
25 AAL 21.81 44.3M 1 Apr '21 8 22.50 C 0.45 1,180 2.06 0.578 5.34%
26 AAL 21.81 44.3M 16 Apr '21 23 22.00 C 1.14 552 5.23 0.567 6.43%
27 AAL 21.81 44.3M 9 Apr '21 16 21.50 C 1.13 19 3.76 0.563 3.97%
28 AAL 21.81 44.3M 16 Apr '21 23 21.50 C 1.36 58 4.81 0.562 5.13%
29 AAL 21.81 44.3M 16 Apr '21 23 22.50 C 0.92 448 4.22 0.561 7.71%
30 AAL 21.81 44.3M 16 Apr '21 23 21.00 C 1.64 108 3.81 0.561 4.12%
31 AAL 21.81 44.3M 9 Apr '21 16 22.00 C 0.90 411 4.13 0.559 5.21%
32 AAL 21.81 44.3M 9 Apr '21 16 22.50 C 0.69 218 3.16 0.556 6.53%
Go to the old report

Data Provided by HistoricalOptionData.com
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.