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 ALK 42.48 2.8M 19 Apr '24 14 37.50 C 5.00 1 0.05 0.521 0.05%
2 ALK 42.48 2.8M 19 Apr '24 14 40.00 C 3.00 74 1.22 0.501 1.32%
3 ALK 42.48 2.8M 17 May '24 42 37.50 C 5.60 0 1.46 0.460 1.68%
4 ALK 42.48 2.8M 19 Apr '24 14 42.50 C 1.45 23 3.41 0.455 3.58%
5 ALK 42.48 2.8M 19 Apr '24 14 45.00 C 0.50 36 1.18 0.433 7.19%
6 ALK 42.48 2.8M 17 May '24 42 40.00 C 3.70 3 2.87 0.423 3.15%
7 ALK 42.48 2.8M 19 Jul '24 105 37.50 C 6.50 2 3.58 0.421 4.22%
8 ALK 42.48 2.8M 17 May '24 42 42.50 C 2.25 230 5.30 0.398 5.64%
9 ALK 42.48 2.8M 19 Jul '24 105 40.00 C 4.90 75 5.70 0.392 6.44%
10 ALK 42.48 2.8M 19 Jul '24 105 42.50 C 3.50 1 8.24 0.388 9.03%
11 ALK 42.48 2.8M 17 Jan '25 287 37.50 C 8.60 0 8.52 0.386 10.68%
12 ALK 42.48 2.8M 17 May '24 42 45.00 C 1.20 24 2.82 0.386 9.01%
13 ALK 42.48 2.8M 18 Oct '24 196 42.50 C 4.80 40 11.30 0.381 12.79%
14 ALK 42.48 2.8M 18 Oct '24 196 40.00 C 6.10 0 8.52 0.380 9.95%
15 ALK 42.48 2.8M 17 Jan '25 287 40.00 C 7.20 3 11.11 0.378 13.38%
16 ALK 42.48 2.8M 18 Oct '24 196 45.00 C 3.70 0 8.71 0.372 16.04%
17 ALK 42.48 2.8M 19 Jul '24 105 45.00 C 2.35 33 5.53 0.372 12.14%
18 ALK 42.48 2.8M 17 Jan '25 287 42.50 C 5.90 1 13.89 0.368 16.18%
19 ALK 42.48 2.8M 20 Jun '25 441 40.00 C 6.50 0 9.46 0.367 11.17%
20 ALK 42.48 2.8M 17 Jan '25 287 45.00 C 4.80 0 11.30 0.361 19.43%
21 ALK 42.48 2.8M 20 Jun '25 441 42.50 C 5.50 0 12.95 0.359 14.93%
22 ALK 42.48 2.8M 18 Oct '24 196 37.50 C 7.30 9 5.46 0.359 6.59%
23 ALK 42.48 2.8M 20 Jun '25 441 45.00 C 4.10 0 9.65 0.320 17.25%
24 ALK 42.48 2.8M 20 Jun '25 441 37.50 C 8.40 1 8.05 0.314 10.04%
25 ALK 42.48 2.8M 16 Jan '26 651 37.50 C 10.20 0 12.29 0.280 16.17%
26 ALK 42.48 2.8M 16 Jan '26 651 42.50 C 7.00 0 16.48 0.277 19.79%
27 ALK 42.48 2.8M 16 Jan '26 651 45.00 C 7.70 0 18.13 0.264 29.38%
28 ALK 42.48 2.8M 16 Jan '26 651 40.00 C 8.70 1 14.64 0.235 18.41%
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.