Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 7, 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 AMR 389.91 179K 17 May '24 71 370.00 C 47.90 0 7.18 0.580 8.18%
2 AMR 389.91 179K 17 May '24 71 380.00 C 43.50 5 8.61 0.575 9.70%
3 AMR 389.91 179K 17 May '24 71 390.00 C 38.60 5 9.90 0.568 11.01%
4 AMR 389.91 179K 17 May '24 71 400.00 C 34.10 9 8.75 0.568 12.42%
5 AMR 389.91 179K 16 Aug '24 162 370.00 C 66.80 0 12.03 0.565 14.51%
6 AMR 389.91 179K 21 Jun '24 106 380.00 C 50.80 0 10.49 0.562 12.06%
7 AMR 389.91 179K 21 Jun '24 106 390.00 C 46.80 0 12.00 0.559 13.67%
8 AMR 389.91 179K 21 Jun '24 106 370.00 C 55.00 0 9.00 0.557 10.48%
9 AMR 389.91 179K 21 Jun '24 106 400.00 C 42.40 0 10.87 0.557 15.10%
10 AMR 389.91 179K 16 Aug '24 162 380.00 C 61.00 0 13.10 0.556 15.53%
11 AMR 389.91 179K 17 Jan '25 316 370.00 C 89.10 0 17.75 0.554 23.00%
12 AMR 389.91 179K 15 Mar '24 8 380.00 C 17.70 5 2.00 0.553 2.09%
13 AMR 389.91 179K 16 Aug '24 162 390.00 C 56.40 0 14.46 0.552 16.94%
14 AMR 389.91 179K 17 Jan '25 316 380.00 C 85.00 0 19.26 0.541 24.63%
15 AMR 389.91 179K 19 Apr '24 43 370.00 C 38.60 3 4.79 0.541 5.32%
16 AMR 389.91 179K 15 Mar '24 8 390.00 C 11.90 15 3.05 0.540 3.17%
17 AMR 389.91 179K 16 Aug '24 162 400.00 C 52.40 0 13.44 0.537 18.52%
18 AMR 389.91 179K 19 Apr '24 43 380.00 C 33.00 1 5.92 0.536 6.47%
19 AMR 389.91 179K 15 Mar '24 8 400.00 C 7.80 7 2.00 0.536 4.68%
20 AMR 389.91 179K 17 Jan '25 316 390.00 C 80.10 1 20.54 0.534 25.88%
21 AMR 389.91 179K 19 Apr '24 43 390.00 C 27.80 2 7.13 0.532 7.70%
22 AMR 389.91 179K 19 Apr '24 43 400.00 C 23.30 5 5.98 0.528 9.11%
23 AMR 389.91 179K 17 Jan '25 316 400.00 C 76.00 0 19.49 0.526 27.43%
24 AMR 389.91 179K 16 Jan '26 680 380.00 C 124.00 0 29.26 0.453 42.91%
25 AMR 389.91 179K 16 Jan '26 680 370.00 C 128.00 0 27.72 0.444 41.27%
26 AMR 389.91 179K 15 Mar '24 8 370.00 C 22.50 0 0.66 0.430 0.70%
Go to the old report

Data Provided by HistoricalOptionData.com
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.