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 6, 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 ARI 10.90 957K 17 Jan '25 317 7.50 C 2.30 0 -10.09 5.188 -12.79%
2 ARI 10.90 957K 17 May '24 72 7.50 C 1.95 0 -13.30 1.737 -16.20%
3 ARI 10.90 957K 15 Mar '24 9 10.00 C 0.45 0 -4.13 1.192 -4.31%
4 ARI 10.90 957K 15 Mar '24 9 12.50 C  0 0 0.00 0.554 14.68%
5 ARI 10.90 957K 19 Apr '24 44 10.00 C 0.90 0 0.00 0.448 0.00%
6 ARI 10.90 957K 17 May '24 72 10.00 C 0.85 0 -0.46 0.438 -0.50%
7 ARI 10.90 957K 17 May '24 72 15.00 C  0 0 0.00 0.432 37.61%
8 ARI 10.90 957K 19 Dec '25 653 10.00 C 1.40 0 4.59 0.338 5.26%
9 ARI 10.90 957K 19 Dec '25 653 7.50 C 1.90 0 -13.76 0.338 -16.67%
10 ARI 10.90 957K 19 Jul '24 135 15.00 C  0 0 0.00 0.311 37.61%
11 ARI 10.90 957K 16 Aug '24 163 15.00 C  0 0 0.00 0.281 37.61%
12 ARI 10.90 957K 17 May '24 72 12.50 C 0.05 0 0.46 0.278 15.21%
13 ARI 10.90 957K 20 Dec '24 289 15.00 C  0 0 0.00 0.260 37.61%
14 ARI 10.90 957K 19 Jul '24 135 10.00 C 0.85 0 -0.46 0.258 -0.50%
15 ARI 10.90 957K 17 Jan '25 317 15.00 C  0 0 0.00 0.244 37.61%
16 ARI 10.90 957K 19 Jul '24 135 12.50 C 0.10 0 0.92 0.241 15.74%
17 ARI 10.90 957K 16 Aug '24 163 10.00 C 1.05 0 1.38 0.220 1.52%
18 ARI 10.90 957K 16 Aug '24 163 12.50 C 0.10 0 0.92 0.203 15.74%
19 ARI 10.90 957K 20 Dec '24 289 12.50 C 0.20 0 1.83 0.202 16.82%
20 ARI 10.90 957K 17 Jan '25 317 12.50 C 0.25 0 2.29 0.198 17.37%
21 ARI 10.90 957K 20 Dec '24 289 10.00 C 0.90 0 0.00 0.163 0.00%
22 ARI 10.90 957K 19 Dec '25 653 15.00 C 0.15 0 1.38 0.136 39.53%
23 ARI 10.90 957K 17 Jan '25 317 10.00 C 0.85 0 -0.46 0.105 -0.50%
24 ARI 10.90 957K 19 Dec '25 653 12.50 C 0.50 1 4.59 0.059 20.19%
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.