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 9, 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 ALSN 82.01 520K 19 Apr '24 10 75.00 C 5.00 5 -2.45 0.473 -2.61%
2 ALSN 82.01 520K 17 May '24 38 75.00 C 8.10 0 1.33 0.380 1.47%
3 ALSN 82.01 520K 17 May '24 38 90.00 C 0.60 0 0.73 0.350 10.55%
4 ALSN 82.01 520K 16 Aug '24 129 75.00 C 10.20 0 3.89 0.349 4.44%
5 ALSN 82.01 520K 17 May '24 38 80.00 C 4.50 9 3.04 0.334 3.21%
6 ALSN 82.01 520K 17 May '24 38 85.00 C 2.05 10 2.50 0.323 6.30%
7 ALSN 82.01 520K 16 Aug '24 129 80.00 C 7.00 0 6.08 0.321 6.65%
8 ALSN 82.01 520K 20 Dec '24 255 75.00 C 12.40 0 6.57 0.302 7.74%
9 ALSN 82.01 520K 15 Nov '24 220 90.00 C 4.60 0 5.61 0.298 16.26%
10 ALSN 82.01 520K 16 Aug '24 129 85.00 C 4.50 4 5.49 0.293 9.66%
11 ALSN 82.01 520K 16 Aug '24 129 90.00 C 2.70 0 3.29 0.287 13.48%
12 ALSN 82.01 520K 20 Dec '24 255 85.00 C 7.00 0 8.54 0.284 13.32%
13 ALSN 82.01 520K 15 Nov '24 220 80.00 C 7.80 0 7.06 0.284 7.80%
14 ALSN 82.01 520K 20 Dec '24 255 80.00 C 8.60 0 8.04 0.274 8.98%
15 ALSN 82.01 520K 20 Dec '24 255 90.00 C 5.10 0 6.22 0.271 17.02%
16 ALSN 82.01 520K 15 Nov '24 220 85.00 C 4.90 0 5.97 0.240 10.23%
17 ALSN 82.01 520K 19 Apr '24 10 85.00 C 0.20 3 0.24 0.231 3.90%
18 ALSN 82.01 520K 19 Apr '24 10 80.00 C 2.10 0 0.11 0.227 0.11%
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.