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 5, 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 ALGN 317.58 593K 19 Apr '24 14 480.00 C  0 0 0.00 1.119 51.14%
2 ALGN 317.58 593K 19 Apr '24 14 430.00 C  0 0 0.00 1.034 35.40%
3 ALGN 317.58 593K 17 May '24 42 540.00 C  0 0 0.00 0.966 70.04%
4 ALGN 317.58 593K 19 Apr '24 14 500.00 C  0 0 0.00 0.963 57.44%
5 ALGN 317.58 593K 17 May '24 42 570.00 C  0 0 0.00 0.961 79.48%
6 ALGN 317.58 593K 19 Apr '24 14 540.00 C  0 0 0.00 0.952 70.04%
7 ALGN 317.58 593K 19 Apr '24 14 520.00 C  0 0 0.00 0.838 63.74%
8 ALGN 317.58 593K 19 Apr '24 14 470.00 C  0 0 0.00 0.821 47.99%
9 ALGN 317.58 593K 17 May '24 42 590.00 C  0 0 0.00 0.799 85.78%
10 ALGN 317.58 593K 12 Apr '24 7 370.00 C  0 0 0.00 0.786 16.51%
11 ALGN 317.58 593K 17 May '24 42 610.00 C  0 0 0.00 0.766 92.08%
12 ALGN 317.58 593K 12 Apr '24 7 375.00 C  0 0 0.00 0.763 18.08%
13 ALGN 317.58 593K 19 Apr '24 14 460.00 C  0 0 0.00 0.746 44.85%
14 ALGN 317.58 593K 19 Apr '24 14 450.00 C  0 0 0.00 0.707 41.70%
15 ALGN 317.58 593K 17 May '24 42 580.00 C  0 0 0.00 0.707 82.63%
16 ALGN 317.58 593K 12 Apr '24 7 410.00 C  0 0 0.00 0.707 29.10%
17 ALGN 317.58 593K 19 Apr '24 14 440.00 C  0 0 0.00 0.701 38.55%
18 ALGN 317.58 593K 26 Apr '24 21 315.00 C 21.70 0 6.02 0.692 6.46%
19 ALGN 317.58 593K 19 Apr '24 14 410.00 C  0 0 0.00 0.683 29.10%
20 ALGN 317.58 593K 26 Apr '24 21 325.00 C 16.70 2 5.26 0.681 8.02%
21 ALGN 317.58 593K 26 Apr '24 21 320.00 C 19.00 0 5.98 0.681 7.17%
22 ALGN 317.58 593K 26 Apr '24 21 340.00 C 10.90 1 3.43 0.672 10.86%
23 ALGN 317.58 593K 26 Apr '24 21 345.00 C 9.80 2 3.09 0.666 12.09%
24 ALGN 317.58 593K 26 Apr '24 21 330.00 C 14.70 6 4.63 0.665 8.95%
25 ALGN 317.58 593K 26 Apr '24 21 350.00 C 8.50 0 2.68 0.664 13.24%
26 ALGN 317.58 593K 17 May '24 42 480.00 C  0 0 0.00 0.663 51.14%
27 ALGN 317.58 593K 26 Apr '24 21 355.00 C 7.30 0 2.30 0.662 14.41%
28 ALGN 317.58 593K 26 Apr '24 21 360.00 C 3.00 1 0.94 0.661 14.44%
29 ALGN 317.58 593K 17 May '24 42 500.00 C  0 0 0.00 0.659 57.44%
30 ALGN 317.58 593K 10 May '24 35 350.00 C 10.60 0 3.34 0.655 14.01%
31 ALGN 317.58 593K 26 Apr '24 21 335.00 C 12.60 1 3.97 0.655 9.84%
32 ALGN 317.58 593K 3 May '24 28 390.00 C 2.90 2 0.91 0.652 23.94%
33 ALGN 317.58 593K 26 Apr '24 21 390.00 C 0.40 0 0.13 0.646 22.96%
34 ALGN 317.58 593K 3 May '24 28 335.00 C 14.30 3 4.50 0.646 10.46%
35 ALGN 317.58 593K 3 May '24 28 325.00 C 18.40 1 5.79 0.645 8.63%
36 ALGN 317.58 593K 26 Apr '24 21 365.00 C 4.90 0 1.54 0.645 16.73%
37 ALGN 317.58 593K 26 Apr '24 21 385.00 C 2.40 2 0.76 0.644 22.15%
38 ALGN 317.58 593K 3 May '24 28 315.00 C 23.00 0 6.43 0.641 6.93%
39 ALGN 317.58 593K 3 May '24 28 345.00 C 11.10 2 3.50 0.639 12.57%
40 ALGN 317.58 593K 26 Apr '24 21 380.00 C 2.70 0 0.85 0.638 20.68%
41 ALGN 317.58 593K 12 Apr '24 7 390.00 C  0 0 0.00 0.633 22.80%
42 ALGN 317.58 593K 3 May '24 28 330.00 C 16.20 0 5.10 0.633 9.50%
43 ALGN 317.58 593K 26 Apr '24 21 410.00 C 0.05 0 0.02 0.627 29.12%
44 ALGN 317.58 593K 26 Apr '24 21 420.00 C 0.35 1 0.11 0.627 32.40%
45 ALGN 317.58 593K 3 May '24 28 360.00 C 7.40 0 2.33 0.624 16.06%
46 ALGN 317.58 593K 3 May '24 28 355.00 C 8.50 0 2.68 0.624 14.86%
47 ALGN 317.58 593K 3 May '24 28 395.00 C 2.45 0 0.77 0.621 25.35%
48 ALGN 317.58 593K 3 May '24 28 350.00 C 9.70 1 3.05 0.621 13.68%
49 ALGN 317.58 593K 3 May '24 28 375.00 C 4.60 0 1.45 0.620 19.82%
50 ALGN 317.58 593K 17 May '24 42 390.00 C 3.90 0 1.23 0.620 24.33%
51 ALGN 317.58 593K 10 May '24 35 345.00 C 11.00 0 3.46 0.619 12.53%
52 ALGN 317.58 593K 3 May '24 28 365.00 C 6.20 0 1.95 0.618 17.22%
53 ALGN 317.58 593K 3 May '24 28 370.00 C 5.40 0 1.70 0.617 18.52%
54 ALGN 317.58 593K 12 Apr '24 7 365.00 C  0 0 0.00 0.615 14.93%
55 ALGN 317.58 593K 17 May '24 42 460.00 C 0.40 0 0.13 0.614 45.03%
56 ALGN 317.58 593K 17 May '24 42 520.00 C  0 0 0.00 0.612 63.74%
57 ALGN 317.58 593K 3 May '24 28 340.00 C 12.60 0 3.97 0.612 11.48%
58 ALGN 317.58 593K 17 May '24 42 450.00 C 0.55 0 0.17 0.611 41.94%
59 ALGN 317.58 593K 10 May '24 35 315.00 C 24.10 0 6.78 0.609 7.33%
60 ALGN 317.58 593K 19 Apr '24 14 375.00 C 0.05 0 0.02 0.607 18.10%
61 ALGN 317.58 593K 17 May '24 42 600.00 C  0 0 0.00 0.607 88.93%
62 ALGN 317.58 593K 19 Apr '24 14 380.00 C  0 0 0.00 0.605 19.65%
63 ALGN 317.58 593K 12 Apr '24 7 360.00 C  0 0 0.00 0.599 13.36%
64 ALGN 317.58 593K 26 Apr '24 21 370.00 C 2.35 0 0.74 0.598 17.37%
65 ALGN 317.58 593K 19 Apr '24 14 390.00 C  0 0 0.00 0.596 22.80%
66 ALGN 317.58 593K 17 May '24 42 530.00 C  0 0 0.00 0.596 66.89%
67 ALGN 317.58 593K 10 May '24 35 330.00 C 17.30 0 5.45 0.592 9.90%
68 ALGN 317.58 593K 10 May '24 35 400.00 C 1.50 1 0.47 0.589 26.55%
69 ALGN 317.58 593K 10 May '24 35 325.00 C 19.40 199 6.11 0.587 8.99%
70 ALGN 317.58 593K 26 Apr '24 21 395.00 C 0.30 1 0.09 0.586 24.50%
71 ALGN 317.58 593K 26 Apr '24 21 400.00 C 0.15 1 0.05 0.585 26.01%
72 ALGN 317.58 593K 19 Apr '24 14 370.00 C 0.05 0 0.02 0.584 16.52%
73 ALGN 317.58 593K 10 May '24 35 340.00 C 13.60 0 4.28 0.583 11.85%
74 ALGN 317.58 593K 26 Apr '24 21 375.00 C 1.30 0 0.41 0.581 18.57%
75 ALGN 317.58 593K 17 May '24 42 510.00 C  0 0 0.00 0.579 60.59%
76 ALGN 317.58 593K 17 May '24 42 470.00 C 0.25 0 0.08 0.571 48.11%
77 ALGN 317.58 593K 10 May '24 35 430.00 C 0.95 0 0.30 0.570 35.81%
78 ALGN 317.58 593K 17 May '24 42 410.00 C 2.20 9 0.69 0.568 30.00%
79 ALGN 317.58 593K 17 May '24 42 490.00 C  0 0 0.00 0.562 54.29%
80 ALGN 317.58 593K 17 May '24 42 320.00 C 22.90 3 7.21 0.561 8.59%
81 ALGN 317.58 593K 17 May '24 42 440.00 C 0.80 0 0.25 0.555 38.90%
82 ALGN 317.58 593K 17 May '24 42 380.00 C 5.20 0 1.64 0.555 21.65%
83 ALGN 317.58 593K 17 May '24 42 330.00 C 18.40 1 5.79 0.555 10.30%
84 ALGN 317.58 593K 17 May '24 42 340.00 C 14.70 7 4.63 0.549 12.26%
85 ALGN 317.58 593K 17 May '24 42 350.00 C 11.50 0 3.62 0.546 14.35%
86 ALGN 317.58 593K 17 May '24 42 430.00 C 1.15 0 0.36 0.545 35.89%
87 ALGN 317.58 593K 17 May '24 42 360.00 C 8.90 2 2.80 0.542 16.63%
88 ALGN 317.58 593K 17 May '24 42 400.00 C 3.00 3 0.94 0.542 27.15%
89 ALGN 317.58 593K 17 May '24 42 370.00 C 6.90 1 2.17 0.542 19.09%
90 ALGN 317.58 593K 17 May '24 42 420.00 C 1.60 0 0.50 0.536 32.92%
91 ALGN 317.58 593K 19 Apr '24 14 360.00 C 0.25 0 0.08 0.507 13.45%
92 ALGN 317.58 593K 19 Apr '24 14 420.00 C  0 0 0.00 0.505 32.25%
93 ALGN 317.58 593K 19 Apr '24 14 365.00 C 0.10 0 0.03 0.503 14.97%
94 ALGN 317.58 593K 20 Sep '24 168 350.00 C 28.90 0 9.10 0.495 21.24%
95 ALGN 317.58 593K 20 Sep '24 168 320.00 C 41.50 0 13.07 0.492 15.91%
96 ALGN 317.58 593K 18 Oct '24 196 320.00 C 44.90 0 14.14 0.487 17.35%
97 ALGN 317.58 593K 20 Sep '24 168 330.00 C 37.00 0 11.65 0.486 17.61%
98 ALGN 317.58 593K 5 Apr '24 0 320.00 C  0 260 0.00 0.485 0.76%
99 ALGN 317.58 593K 5 Apr '24 0 350.00 C  0 0 0.00 0.485 10.21%
100 ALGN 317.58 593K 5 Apr '24 0 345.00 C  0 2 0.00 0.485 8.63%
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.