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 ATGE 49.07 333K 15 Mar '24 8 40.00 C 8.70 0 -0.75 1.429 -0.92%
2 ATGE 49.07 333K 15 Mar '24 8 55.00 C  0 0 0.00 0.497 12.08%
3 ATGE 49.07 333K 17 May '24 71 45.00 C 6.20 0 4.34 0.476 4.97%
4 ATGE 49.07 333K 16 Aug '24 162 40.00 C 11.20 0 4.34 0.471 5.62%
5 ATGE 49.07 333K 20 Dec '24 288 40.00 C 12.80 0 7.60 0.441 10.28%
6 ATGE 49.07 333K 16 Aug '24 162 45.00 C 7.80 0 7.60 0.439 9.04%
7 ATGE 49.07 333K 17 May '24 71 50.00 C 3.30 0 6.73 0.437 9.24%
8 ATGE 49.07 333K 17 May '24 71 55.00 C 1.55 0 3.16 0.433 15.74%
9 ATGE 49.07 333K 16 Aug '24 162 50.00 C 5.10 0 10.39 0.421 13.71%
10 ATGE 49.07 333K 20 Dec '24 288 50.00 C 7.10 0 14.47 0.410 19.13%
11 ATGE 49.07 333K 19 Apr '24 43 45.00 C 4.90 0 1.69 0.404 1.88%
12 ATGE 49.07 333K 16 Aug '24 162 55.00 C 3.10 0 6.32 0.403 19.64%
13 ATGE 49.07 333K 20 Dec '24 288 55.00 C 5.00 0 10.19 0.396 24.80%
14 ATGE 49.07 333K 19 Apr '24 43 50.00 C 1.60 0 3.26 0.376 5.33%
15 ATGE 49.07 333K 15 Mar '24 8 50.00 C 0.55 5 1.12 0.352 3.05%
16 ATGE 49.07 333K 19 Apr '24 43 55.00 C 0.40 0 0.82 0.344 13.01%
17 ATGE 49.07 333K 15 Mar '24 8 45.00 C 3.60 0 -0.96 0.319 -1.03%
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.