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 7, 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 AAL 14.90 23.5M 15 Mar '24 8 14.00 C 0.99 125 0.60 0.492 0.65%
2 AAL 14.90 23.5M 22 Mar '24 15 14.00 C 1.08 51 1.21 0.488 1.30%
3 AAL 14.90 23.5M 15 Mar '24 8 15.50 C 0.19 819 1.28 0.479 5.37%
4 AAL 14.90 23.5M 15 Mar '24 8 15.00 C 0.36 3,036 2.42 0.473 3.16%
5 AAL 14.90 23.5M 15 Mar '24 8 14.50 C 0.63 181 1.54 0.471 1.61%
6 AAL 14.90 23.5M 19 Apr '24 43 14.00 C 1.41 15 3.42 0.454 3.78%
7 AAL 14.90 23.5M 17 May '24 71 14.00 C 1.65 50 5.03 0.452 5.66%
8 AAL 14.90 23.5M 28 Mar '24 21 14.00 C 1.15 3 1.68 0.446 1.82%
9 AAL 14.90 23.5M 22 Mar '24 15 15.00 C 0.46 170 3.09 0.445 3.88%
10 AAL 14.90 23.5M 12 Apr '24 36 14.00 C 1.29 7 2.62 0.440 2.87%
11 AAL 14.90 23.5M 5 Apr '24 29 14.00 C 1.22 10 2.15 0.436 2.34%
12 AAL 14.90 23.5M 22 Mar '24 15 14.50 C 0.73 35 2.21 0.433 2.33%
13 AAL 14.90 23.5M 22 Mar '24 15 15.50 C 0.27 62 1.81 0.433 5.95%
14 AAL 14.90 23.5M 28 Mar '24 21 14.50 C 0.81 56 2.75 0.432 2.91%
15 AAL 14.90 23.5M 21 Jun '24 106 14.00 C 1.85 168 6.38 0.431 7.28%
16 AAL 14.90 23.5M 17 May '24 71 15.00 C 1.08 1,013 7.25 0.429 8.54%
17 AAL 14.90 23.5M 16 Aug '24 162 14.00 C 2.19 4 8.66 0.428 10.15%
18 AAL 14.90 23.5M 19 Apr '24 43 15.00 C 0.82 685 5.50 0.427 6.53%
19 AAL 14.90 23.5M 12 Apr '24 36 14.50 C 0.99 2 3.96 0.426 4.24%
20 AAL 14.90 23.5M 28 Mar '24 21 15.00 C 0.55 32 3.69 0.425 4.53%
21 AAL 14.90 23.5M 28 Mar '24 21 15.50 C 0.34 24 2.28 0.422 6.46%
22 AAL 14.90 23.5M 20 Sep '24 197 14.00 C 2.35 5 9.73 0.421 11.55%
23 AAL 14.90 23.5M 21 Jun '24 106 15.00 C 1.30 110 8.72 0.414 10.29%
24 AAL 14.90 23.5M 12 Apr '24 36 15.00 C 0.72 121 4.83 0.414 5.78%
25 AAL 14.90 23.5M 16 Aug '24 162 15.00 C 1.64 19 11.01 0.414 13.12%
26 AAL 14.90 23.5M 5 Apr '24 29 14.50 C 0.89 98 3.29 0.411 3.50%
27 AAL 14.90 23.5M 12 Apr '24 36 15.50 C 0.51 29 3.42 0.410 7.71%
28 AAL 14.90 23.5M 20 Sep '24 197 15.00 C 1.81 85 12.15 0.407 14.59%
29 AAL 14.90 23.5M 5 Apr '24 29 15.00 C 0.62 1,582 4.16 0.403 5.04%
30 AAL 14.90 23.5M 5 Apr '24 29 15.50 C 0.41 22 2.75 0.402 6.97%
31 AAL 14.90 23.5M 17 Jan '25 316 15.00 C 2.36 99 15.84 0.397 19.62%
32 AAL 14.90 23.5M 8 Mar '24 1 14.50 C 0.41 319 0.07 0.367 0.07%
33 AAL 14.90 23.5M 8 Mar '24 1 14.00 C 0.88 46 -0.13 0.367 -0.14%
34 AAL 14.90 23.5M 8 Mar '24 1 15.50 C 0.01 907 0.07 0.367 4.10%
35 AAL 14.90 23.5M 18 Dec '26 1016 15.00 C 3.80 1 25.50 0.367 35.14%
36 AAL 14.90 23.5M 8 Mar '24 1 15.00 C 0.09 6,853 0.60 0.367 1.28%
37 AAL 14.90 23.5M 18 Jul '25 498 15.00 C 2.91 4 19.53 0.348 25.10%
38 AAL 14.90 23.5M 20 Jun '25 470 15.00 C 2.80 0 18.79 0.348 23.97%
39 AAL 14.90 23.5M 19 Dec '25 652 15.00 C 3.40 22 22.82 0.294 30.43%
40 AAL 14.90 23.5M 16 Jan '26 680 15.00 C 3.45 3 23.15 0.279 31.00%
41 AAL 14.90 23.5M 18 Jun '26 833 15.00 C 3.90 3 26.17 0.204 36.36%
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.