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 August 2, 2019. You must subscribe 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 IRBT 69.85 818K 9 Aug '19 7 120.00 C  0 0 0.00 1.941 71.80%
2 IRBT 69.85 818K 9 Aug '19 7 125.00 C  0 0 0.00 1.709 78.95%
3 IRBT 69.85 818K 9 Aug '19 7 115.00 C  0 0 0.00 1.384 64.64%
4 IRBT 69.85 818K 16 Aug '19 14 140.00 C  0 0 0.00 1.306 100.43%
5 IRBT 69.85 818K 16 Aug '19 14 130.00 C  0 0 0.00 1.277 86.11%
6 IRBT 69.85 818K 9 Aug '19 7 110.00 C  0 0 0.00 1.277 57.48%
7 IRBT 69.85 818K 9 Aug '19 7 99.00 C  0 0 0.00 1.263 41.73%
8 IRBT 69.85 818K 16 Aug '19 14 135.00 C  0 0 0.00 1.246 93.27%
9 IRBT 69.85 818K 9 Aug '19 7 98.00 C  0 0 0.00 1.233 40.30%
10 IRBT 69.85 818K 20 Sep '19 49 195.00 C  0 0 0.00 1.184 179.17%
11 IRBT 69.85 818K 9 Aug '19 7 96.00 C  0 0 0.00 1.171 37.44%
12 IRBT 69.85 818K 9 Aug '19 7 105.00 C  0 0 0.00 1.163 50.32%
13 IRBT 69.85 818K 9 Aug '19 7 95.50 C  0 0 0.00 1.156 36.72%
14 IRBT 69.85 818K 16 Aug '19 14 125.00 C  0 0 0.00 1.141 78.95%
15 IRBT 69.85 818K 20 Sep '19 49 185.00 C  0 0 0.00 1.134 164.85%
16 IRBT 69.85 818K 9 Aug '19 7 93.50 C  0 0 0.00 1.126 33.86%
17 IRBT 69.85 818K 9 Aug '19 7 94.50 C  0 0 0.00 1.124 35.29%
18 IRBT 69.85 818K 9 Aug '19 7 94.00 C  0 0 0.00 1.108 34.57%
19 IRBT 69.85 818K 16 Aug '19 14 120.00 C  0 0 0.00 1.107 71.80%
20 IRBT 69.85 818K 9 Aug '19 7 100.00 C  0 0 0.00 1.102 43.16%
21 IRBT 69.85 818K 9 Aug '19 7 101.00 C  0 0 0.00 1.089 44.60%
22 IRBT 69.85 818K 20 Sep '19 49 180.00 C  0 0 0.00 1.083 157.70%
23 IRBT 69.85 818K 9 Aug '19 7 93.00 C  0 0 0.00 1.075 33.14%
24 IRBT 69.85 818K 9 Aug '19 7 92.50 C  0 0 0.00 1.059 32.43%
25 IRBT 69.85 818K 20 Sep '19 49 175.00 C  0 0 0.00 1.057 150.54%
26 IRBT 69.85 818K 20 Sep '19 49 170.00 C  0 0 0.00 1.029 143.38%
27 IRBT 69.85 818K 9 Aug '19 7 91.50 C  0 0 0.00 1.026 30.99%
28 IRBT 69.85 818K 20 Sep '19 49 165.00 C  0 0 0.00 1.006 136.22%
29 IRBT 69.85 818K 9 Aug '19 7 90.50 C  0 0 0.00 0.992 29.56%
30 IRBT 69.85 818K 20 Sep '19 49 150.00 C  0 0 0.00 0.988 114.75%
31 IRBT 69.85 818K 9 Aug '19 7 95.00 C  0 0 0.00 0.966 36.01%
32 IRBT 69.85 818K 16 Aug '19 14 115.00 C  0 0 0.00 0.956 64.64%
33 IRBT 69.85 818K 9 Aug '19 7 96.50 C  0 0 0.00 0.951 38.15%
34 IRBT 69.85 818K 20 Sep '19 49 160.00 C  0 0 0.00 0.944 129.06%
35 IRBT 69.85 818K 9 Aug '19 7 97.00 C  0 0 0.00 0.940 38.87%
36 IRBT 69.85 818K 9 Aug '19 7 89.00 C  0 0 0.00 0.940 27.42%
37 IRBT 69.85 818K 20 Sep '19 49 145.00 C  0 0 0.00 0.933 107.59%
38 IRBT 69.85 818K 9 Aug '19 7 88.50 C  0 0 0.00 0.922 26.70%
39 IRBT 69.85 818K 30 Aug '19 28 120.00 C  0 0 0.00 0.905 71.80%
40 IRBT 69.85 818K 9 Aug '19 7 88.00 C  0 0 0.00 0.904 25.98%
41 IRBT 69.85 818K 16 Aug '19 14 101.00 C  0 0 0.00 0.903 44.60%
42 IRBT 69.85 818K 16 Aug '19 14 110.00 C  0 0 0.00 0.903 57.48%
43 IRBT 69.85 818K 16 Aug '19 14 99.00 C  0 0 0.00 0.893 41.73%
44 IRBT 69.85 818K 9 Aug '19 7 87.50 C  0 0 0.00 0.886 25.27%
45 IRBT 69.85 818K 16 Aug '19 14 98.00 C  0 0 0.00 0.872 40.30%
46 IRBT 69.85 818K 9 Aug '19 7 87.00 C  0 0 0.00 0.868 24.55%
47 IRBT 69.85 818K 23 Aug '19 21 110.00 C  0 0 0.00 0.863 57.48%
48 IRBT 69.85 818K 16 Aug '19 14 97.50 C  0 0 0.00 0.861 39.58%
49 IRBT 69.85 818K 23 Aug '19 21 120.00 C  0 0 0.00 0.858 71.80%
50 IRBT 69.85 818K 9 Aug '19 7 91.00 C  0 1 0.00 0.850 30.28%
51 IRBT 69.85 818K 9 Aug '19 7 86.50 C  0 0 0.00 0.850 23.84%
52 IRBT 69.85 818K 30 Aug '19 28 115.00 C  0 0 0.00 0.846 64.64%
53 IRBT 69.85 818K 9 Aug '19 7 90.00 C  0 0 0.00 0.845 28.85%
54 IRBT 69.85 818K 20 Sep '19 49 155.00 C  0 0 0.00 0.843 121.90%
55 IRBT 69.85 818K 20 Sep '19 49 140.00 C  0 0 0.00 0.840 100.43%
56 IRBT 69.85 818K 16 Aug '19 14 105.00 C  0 10 0.00 0.839 50.32%
57 IRBT 69.85 818K 16 Aug '19 14 96.50 C  0 0 0.00 0.839 38.15%
58 IRBT 69.85 818K 9 Aug '19 7 86.00 C  0 0 0.00 0.831 23.12%
59 IRBT 69.85 818K 9 Aug '19 7 89.50 C  0 0 0.00 0.830 28.13%
60 IRBT 69.85 818K 9 Aug '19 7 92.00 C  0 0 0.00 0.829 31.71%
61 IRBT 69.85 818K 20 Sep '19 49 135.00 C  0 0 0.00 0.816 93.27%
62 IRBT 69.85 818K 9 Aug '19 7 85.50 C  0 0 0.00 0.813 22.41%
63 IRBT 69.85 818K 16 Aug '19 14 94.50 C  0 0 0.00 0.795 35.29%
64 IRBT 69.85 818K 15 Nov '19 105 195.00 C  0 0 0.00 0.790 179.17%
65 IRBT 69.85 818K 16 Aug '19 14 95.50 C  0 0 0.00 0.789 36.72%
66 IRBT 69.85 818K 16 Aug '19 14 94.00 C  0 0 0.00 0.783 34.57%
67 IRBT 69.85 818K 30 Aug '19 28 110.00 C  0 0 0.00 0.783 57.48%
68 IRBT 69.85 818K 9 Aug '19 7 84.50 C  0 0 0.00 0.775 20.97%
69 IRBT 69.85 818K 20 Sep '19 49 130.00 C  0 0 0.00 0.766 86.11%
70 IRBT 69.85 818K 23 Aug '19 21 101.00 C  0 0 0.00 0.763 44.60%
71 IRBT 69.85 818K 9 Aug '19 7 84.00 C  0 0 0.00 0.755 20.26%
72 IRBT 69.85 818K 9 Aug '19 7 83.00 C  0 0 0.00 0.751 18.83%
73 IRBT 69.85 818K 16 Aug '19 14 92.50 C  0 0 0.00 0.749 32.43%
74 IRBT 69.85 818K 23 Aug '19 21 100.00 C  0 0 0.00 0.746 43.16%
75 IRBT 69.85 818K 9 Aug '19 7 83.50 C  0 0 0.00 0.736 19.54%
76 IRBT 69.85 818K 20 Sep '19 49 125.00 C  0 0 0.00 0.726 78.95%
77 IRBT 69.85 818K 16 Aug '19 14 96.00 C  0 0 0.00 0.724 37.44%
78 IRBT 69.85 818K 15 Nov '19 105 175.00 C  0 0 0.00 0.721 150.54%
79 IRBT 69.85 818K 30 Aug '19 28 105.00 C  0 0 0.00 0.717 50.32%
80 IRBT 69.85 818K 23 Aug '19 21 105.00 C  0 0 0.00 0.709 50.32%
81 IRBT 69.85 818K 23 Aug '19 21 97.50 C  0 0 0.00 0.703 39.58%
82 IRBT 69.85 818K 15 Nov '19 105 170.00 C  0 0 0.00 0.702 143.38%
83 IRBT 69.85 818K 16 Aug '19 14 90.50 C  0 0 0.00 0.701 29.56%
84 IRBT 69.85 818K 23 Aug '19 21 96.00 C  0 0 0.00 0.676 37.44%
85 IRBT 69.85 818K 16 Aug '19 14 93.50 C  0 0 0.00 0.673 33.86%
86 IRBT 69.85 818K 20 Dec '19 140 190.00 C  0 0 0.00 0.669 172.01%
87 IRBT 69.85 818K 16 Aug '19 14 100.00 C  0 0 0.00 0.668 43.16%
88 IRBT 69.85 818K 15 Nov '19 105 180.00 C  0 0 0.00 0.666 157.70%
89 IRBT 69.85 818K 16 Aug '19 14 89.00 C  0 0 0.00 0.664 27.42%
90 IRBT 69.85 818K 15 Nov '19 105 160.00 C  0 0 0.00 0.662 129.06%
91 IRBT 69.85 818K 16 Aug '19 14 93.00 C  0 0 0.00 0.662 33.14%
92 IRBT 69.85 818K 30 Aug '19 28 101.00 C  0 0 0.00 0.661 44.60%
93 IRBT 69.85 818K 23 Aug '19 21 95.00 C  0 0 0.00 0.658 36.01%
94 IRBT 69.85 818K 9 Aug '19 7 81.00 C  0 0 0.00 0.658 15.96%
95 IRBT 69.85 818K 20 Dec '19 140 185.00 C  0 0 0.00 0.654 164.85%
96 IRBT 69.85 818K 23 Aug '19 21 94.50 C  0 0 0.00 0.649 35.29%
97 IRBT 69.85 818K 15 Nov '19 105 155.00 C  0 0 0.00 0.641 121.90%
98 IRBT 69.85 818K 16 Aug '19 14 92.00 C  0 0 0.00 0.641 31.71%
99 IRBT 69.85 818K 23 Aug '19 21 94.00 C  0 0 0.00 0.640 34.57%
100 IRBT 69.85 818K 16 Aug '19 14 88.00 C  0 0 0.00 0.639 25.98%
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.