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 March 28, 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 ARLP 20.05 353K 19 Apr '24 22 17.50 C 2.30 0 -1.25 0.634 -1.41%
2 ARLP 20.05 353K 19 Apr '24 22 25.00 C  0 0 0.00 0.462 24.69%
3 ARLP 20.05 353K 20 Sep '24 176 17.50 C 2.70 0 0.75 0.311 0.86%
4 ARLP 20.05 353K 19 Apr '24 22 22.50 C  0 0 0.00 0.273 12.22%
5 ARLP 20.05 353K 17 Jan '25 295 17.50 C 2.85 0 1.50 0.266 1.74%
6 ARLP 20.05 353K 21 Jun '24 85 25.00 C  0 0 0.00 0.263 24.69%
7 ARLP 20.05 353K 17 May '24 50 20.00 C 0.65 4 2.99 0.242 3.09%
8 ARLP 20.05 353K 19 Apr '24 22 20.00 C 0.40 19 1.75 0.241 1.78%
9 ARLP 20.05 353K 20 Sep '24 176 25.00 C 0.10 0 0.50 0.230 25.31%
10 ARLP 20.05 353K 17 Jan '25 295 25.00 C 0.30 10 1.50 0.215 26.58%
11 ARLP 20.05 353K 17 May '24 50 22.50 C  0 0 0.00 0.208 12.22%
12 ARLP 20.05 353K 20 Sep '24 176 20.00 C 1.15 0 5.49 0.208 5.82%
13 ARLP 20.05 353K 20 Sep '24 176 22.50 C 0.40 4 2.00 0.207 14.50%
14 ARLP 20.05 353K 21 Jun '24 85 20.00 C 0.75 5 3.49 0.207 3.63%
15 ARLP 20.05 353K 17 Jan '25 295 22.50 C 0.70 19 3.49 0.197 16.28%
16 ARLP 20.05 353K 21 Jun '24 85 17.50 C 2.30 0 -1.25 0.191 -1.41%
17 ARLP 20.05 353K 21 Jun '24 85 22.50 C  0 25 0.00 0.188 12.22%
18 ARLP 20.05 353K 17 Jan '25 295 20.00 C 1.55 0 7.48 0.177 8.11%
19 ARLP 20.05 353K 17 May '24 50 17.50 C 2.05 0 -2.49 0.175 -2.78%
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.