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 May 24, 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 ALGT 48.10 367K 21 Jun '24 28 45.00 C 4.20 0 2.29 0.697 2.51%
2 ALGT 48.10 367K 19 Jul '24 56 40.00 C 8.90 8 1.66 0.619 2.04%
3 ALGT 48.10 367K 21 Jun '24 28 40.00 C 7.30 0 -1.66 0.619 -1.96%
4 ALGT 48.10 367K 19 Jul '24 56 45.00 C 5.40 8 4.78 0.526 5.39%
5 ALGT 48.10 367K 19 Jul '24 56 50.00 C 3.00 25 6.24 0.517 10.86%
6 ALGT 48.10 367K 18 Oct '24 147 50.00 C 5.50 0 11.43 0.517 17.37%
7 ALGT 48.10 367K 17 Jan '25 238 55.00 C 4.80 0 9.98 0.512 27.02%
8 ALGT 48.10 367K 18 Oct '24 147 55.00 C 3.70 0 7.69 0.504 23.87%
9 ALGT 48.10 367K 19 Jul '24 56 55.00 C 1.45 180 3.01 0.502 17.90%
10 ALGT 48.10 367K 21 Jun '24 28 50.00 C 1.75 15 3.64 0.501 7.87%
11 ALGT 48.10 367K 17 Jan '25 238 50.00 C 6.70 0 13.93 0.495 20.77%
12 ALGT 48.10 367K 20 Dec '24 210 45.00 C 8.30 0 10.81 0.488 13.07%
13 ALGT 48.10 367K 17 Jan '25 238 40.00 C 11.50 0 7.07 0.483 9.29%
14 ALGT 48.10 367K 17 Jan '25 238 45.00 C 8.60 0 11.43 0.479 13.92%
15 ALGT 48.10 367K 20 Dec '24 210 50.00 C 6.10 0 12.68 0.479 19.05%
16 ALGT 48.10 367K 21 Jun '24 28 55.00 C 0.45 11 0.94 0.476 15.42%
17 ALGT 48.10 367K 20 Dec '24 210 55.00 C 4.30 0 8.94 0.471 25.57%
18 ALGT 48.10 367K 20 Dec '24 210 40.00 C 11.20 0 6.44 0.467 8.40%
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.