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 12, 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 ALNY 148.50 428K 16 Aug '24 126 150.00 C 25.00 0 16.84 0.801 21.46%
2 ALNY 148.50 428K 16 Aug '24 126 140.00 C 29.50 0 14.14 0.786 17.65%
3 ALNY 148.50 428K 19 Jul '24 98 140.00 C 26.10 0 11.85 0.777 14.38%
4 ALNY 148.50 428K 20 Sep '24 161 145.00 C 30.00 0 17.85 0.760 22.36%
5 ALNY 148.50 428K 16 Aug '24 126 155.00 C 23.40 0 15.76 0.753 23.90%
6 ALNY 148.50 428K 20 Sep '24 161 140.00 C 32.00 0 15.82 0.752 20.17%
7 ALNY 148.50 428K 19 Jul '24 98 145.00 C 23.30 0 13.33 0.750 15.81%
8 ALNY 148.50 428K 19 Jul '24 98 150.00 C 21.90 0 14.75 0.747 18.48%
9 ALNY 148.50 428K 20 Sep '24 161 155.00 C 25.40 0 17.10 0.741 25.91%
10 ALNY 148.50 428K 20 Sep '24 161 150.00 C 28.00 4 18.86 0.736 24.48%
11 ALNY 148.50 428K 19 Jul '24 98 155.00 C 19.70 1 13.27 0.735 20.34%
12 ALNY 148.50 428K 16 Aug '24 126 145.00 C 27.10 0 15.89 0.733 19.44%
13 ALNY 148.50 428K 19 Apr '24 7 140.00 C 8.90 0 0.27 0.726 0.29%
14 ALNY 148.50 428K 17 Jan '25 280 140.00 C 36.20 0 18.65 0.644 24.67%
15 ALNY 148.50 428K 17 Jan '25 280 150.00 C 32.50 0 21.89 0.633 29.31%
16 ALNY 148.50 428K 17 Jan '25 280 155.00 C 30.20 0 20.34 0.630 31.02%
17 ALNY 148.50 428K 17 Jan '25 280 145.00 C 34.00 0 20.54 0.603 26.64%
18 ALNY 148.50 428K 21 Jun '24 70 140.00 C 17.70 0 6.20 0.528 7.03%
19 ALNY 148.50 428K 21 Jun '24 70 145.00 C 14.80 0 7.61 0.511 8.45%
20 ALNY 148.50 428K 21 Jun '24 70 150.00 C 12.30 0 8.28 0.508 10.13%
21 ALNY 148.50 428K 21 Jun '24 70 155.00 C 10.10 0 6.80 0.498 11.99%
22 ALNY 148.50 428K 19 Dec '25 616 145.00 C 45.70 2 28.42 0.492 41.05%
23 ALNY 148.50 428K 19 Dec '25 616 155.00 C 41.70 0 28.08 0.490 45.13%
24 ALNY 148.50 428K 19 Dec '25 616 150.00 C 42.90 0 28.89 0.487 42.05%
25 ALNY 148.50 428K 17 May '24 35 140.00 C 13.10 0 3.10 0.471 3.40%
26 ALNY 148.50 428K 17 May '24 35 145.00 C 9.90 0 4.31 0.452 4.62%
27 ALNY 148.50 428K 17 May '24 35 150.00 C 7.30 2 4.92 0.448 6.23%
28 ALNY 148.50 428K 17 May '24 35 155.00 C 5.30 2 3.57 0.444 8.24%
29 ALNY 148.50 428K 19 Apr '24 7 145.00 C 5.00 1 1.01 0.428 1.05%
30 ALNY 148.50 428K 19 Apr '24 7 155.00 C 0.95 16 0.64 0.390 5.05%
31 ALNY 148.50 428K 19 Apr '24 7 150.00 C 2.40 1 1.62 0.390 2.67%
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.