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 April 26, 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 IONS 41.59 550K 16 Aug '24 112 37.50 C 4.70 0 1.47 0.486 1.65%
2 IONS 41.59 550K 19 Jul '24 84 40.00 C 4.30 0 6.52 0.471 7.27%
3 IONS 41.59 550K 16 Aug '24 112 40.00 C 4.90 0 7.96 0.462 9.02%
4 IONS 41.59 550K 19 Jul '24 84 42.50 C 3.10 0 7.45 0.447 10.42%
5 IONS 41.59 550K 17 Jan '25 266 37.50 C 6.10 1 4.83 0.437 5.66%
6 IONS 41.59 550K 20 Sep '24 147 40.00 C 5.40 6 9.16 0.436 10.53%
7 IONS 41.59 550K 16 Aug '24 112 45.00 C 2.65 0 6.37 0.433 15.56%
8 IONS 41.59 550K 18 Oct '24 175 37.50 C 6.60 0 6.04 0.433 7.17%
9 IONS 41.59 550K 19 Jul '24 84 45.00 C 2.10 10 5.05 0.430 13.95%
10 IONS 41.59 550K 20 Sep '24 147 42.50 C 4.10 0 9.86 0.423 13.36%
11 IONS 41.59 550K 18 Oct '24 175 40.00 C 5.70 0 9.88 0.420 11.45%
12 IONS 41.59 550K 20 Sep '24 147 45.00 C 3.00 0 7.21 0.409 16.61%
13 IONS 41.59 550K 21 Jun '24 56 40.00 C 3.20 0 3.87 0.408 4.19%
14 IONS 41.59 550K 18 Oct '24 175 42.50 C 4.40 0 10.58 0.408 14.28%
15 IONS 41.59 550K 18 Oct '24 175 45.00 C 3.30 9 7.93 0.396 17.52%
16 IONS 41.59 550K 17 Jan '25 266 42.50 C 5.50 0 13.22 0.392 17.76%
17 IONS 41.59 550K 17 May '24 21 40.00 C 2.30 0 1.71 0.390 1.81%
18 IONS 41.59 550K 17 May '24 21 42.50 C 1.10 10 2.64 0.388 4.96%
19 IONS 41.59 550K 17 Jan '25 266 45.00 C 4.40 0 10.58 0.384 21.00%
20 IONS 41.59 550K 17 May '24 21 45.00 C 0.40 6 0.96 0.380 9.25%
21 IONS 41.59 550K 21 Jun '24 56 42.50 C 2.00 0 4.81 0.378 7.35%
22 IONS 41.59 550K 21 Jun '24 56 45.00 C 1.10 0 2.64 0.371 11.14%
23 IONS 41.59 550K 17 Jan '25 266 40.00 C 5.10 0 8.44 0.342 9.62%
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.