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 May 3, 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 IFF 86.64 1.5M 17 May '24 14 82.50 C 5.80 2 1.92 0.551 2.05%
2 IFF 86.64 1.5M 17 May '24 14 85.00 C 4.30 7 3.07 0.525 3.23%
3 IFF 86.64 1.5M 17 May '24 14 87.50 C 3.00 175 3.46 0.524 4.62%
4 IFF 86.64 1.5M 17 May '24 14 90.00 C 2.10 26 2.42 0.523 6.46%
5 IFF 86.64 1.5M 21 Jun '24 49 82.50 C 6.70 0 2.95 0.363 3.20%
6 IFF 86.64 1.5M 21 Jun '24 49 85.00 C 5.20 15 4.11 0.354 4.37%
7 IFF 86.64 1.5M 16 Aug '24 105 82.50 C 8.60 0 5.15 0.349 5.72%
8 IFF 86.64 1.5M 15 Nov '24 196 85.00 C 9.30 0 8.84 0.348 9.90%
9 IFF 86.64 1.5M 16 Aug '24 105 85.00 C 7.20 0 6.42 0.347 7.00%
10 IFF 86.64 1.5M 16 Aug '24 105 87.50 C 6.00 3 6.93 0.344 8.51%
11 IFF 86.64 1.5M 21 Jun '24 49 90.00 C 2.85 0 3.29 0.343 7.41%
12 IFF 86.64 1.5M 16 Aug '24 105 90.00 C 4.90 0 5.66 0.341 10.11%
13 IFF 86.64 1.5M 18 Oct '24 168 82.50 C 9.60 0 6.30 0.339 7.09%
14 IFF 86.64 1.5M 21 Jun '24 49 87.50 C 3.80 21 4.39 0.336 5.63%
15 IFF 86.64 1.5M 15 Nov '24 196 87.50 C 8.20 0 9.46 0.330 11.55%
16 IFF 86.64 1.5M 15 Nov '24 196 90.00 C 7.10 0 8.19 0.325 13.15%
17 IFF 86.64 1.5M 20 Dec '24 231 85.00 C 10.20 0 9.88 0.323 11.20%
18 IFF 86.64 1.5M 20 Dec '24 231 87.50 C 8.90 0 10.27 0.317 12.55%
19 IFF 86.64 1.5M 18 Oct '24 168 85.00 C 8.40 0 7.80 0.316 8.64%
20 IFF 86.64 1.5M 20 Dec '24 231 90.00 C 7.70 0 8.89 0.313 14.01%
21 IFF 86.64 1.5M 17 Jan '25 259 87.50 C 9.40 0 10.85 0.313 13.28%
22 IFF 86.64 1.5M 17 Jan '25 259 90.00 C 8.40 0 9.70 0.311 15.03%
23 IFF 86.64 1.5M 18 Oct '24 168 90.00 C 6.00 0 6.93 0.308 11.61%
24 IFF 86.64 1.5M 18 Oct '24 168 87.50 C 7.10 0 8.19 0.305 10.01%
25 IFF 86.64 1.5M 17 Jan '25 259 85.00 C 10.50 3 10.23 0.300 11.64%
26 IFF 86.64 1.5M 17 Jan '25 259 82.50 C 10.60 0 7.46 0.257 8.50%
27 IFF 86.64 1.5M 16 Jan '26 623 90.00 C 14.60 0 16.85 0.235 24.93%
28 IFF 86.64 1.5M 16 Jan '26 623 82.50 C 17.80 0 15.77 0.227 19.84%
29 IFF 86.64 1.5M 16 Jan '26 623 85.00 C 16.50 3 17.15 0.224 21.19%
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.