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 5, 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 IRM 78.64 914K 17 May '24 42 75.00 C 4.40 0 0.97 0.342 1.02%
2 IRM 78.64 914K 19 Jul '24 105 75.00 C 6.50 0 3.64 0.332 3.96%
3 IRM 78.64 914K 19 Apr '24 14 75.00 C 4.00 12 0.46 0.293 0.48%
4 IRM 78.64 914K 17 May '24 42 77.50 C 3.60 22 3.13 0.290 3.28%
5 IRM 78.64 914K 17 May '24 42 80.00 C 2.35 1 2.99 0.283 4.86%
6 IRM 78.64 914K 17 May '24 42 82.50 C 1.40 33 1.78 0.278 6.81%
7 IRM 78.64 914K 19 Jul '24 105 77.50 C 5.00 0 4.91 0.262 5.24%
8 IRM 78.64 914K 18 Oct '24 196 75.00 C 8.20 0 5.80 0.261 6.47%
9 IRM 78.64 914K 15 Nov '24 224 77.50 C 7.40 0 7.96 0.260 8.79%
10 IRM 78.64 914K 18 Oct '24 196 80.00 C 5.50 5 6.99 0.259 9.38%
11 IRM 78.64 914K 19 Apr '24 14 77.50 C 2.10 12 1.22 0.256 1.25%
12 IRM 78.64 914K 15 Nov '24 224 82.50 C 5.00 0 6.36 0.255 12.03%
13 IRM 78.64 914K 19 Jul '24 105 80.00 C 3.70 18 4.70 0.255 6.75%
14 IRM 78.64 914K 18 Oct '24 196 77.50 C 6.70 0 7.07 0.255 7.73%
15 IRM 78.64 914K 15 Nov '24 224 80.00 C 6.10 0 7.76 0.254 10.28%
16 IRM 78.64 914K 18 Oct '24 196 82.50 C 4.40 0 5.60 0.251 11.13%
17 IRM 78.64 914K 19 Jul '24 105 82.50 C 2.70 3 3.43 0.249 8.64%
18 IRM 78.64 914K 15 Nov '24 224 75.00 C 8.10 0 5.67 0.246 6.32%
19 IRM 78.64 914K 19 Apr '24 14 80.00 C 0.85 24 1.08 0.242 2.84%
20 IRM 78.64 914K 19 Apr '24 14 82.50 C 0.25 5 0.32 0.239 5.24%
21 IRM 78.64 914K 17 Jan '25 287 77.50 C 8.20 0 8.98 0.238 10.02%
22 IRM 78.64 914K 17 Jan '25 287 82.50 C 5.80 0 7.38 0.237 13.26%
23 IRM 78.64 914K 17 Jan '25 287 80.00 C 6.90 0 8.77 0.236 11.51%
24 IRM 78.64 914K 17 Jan '25 287 75.00 C 9.30 0 7.20 0.234 8.16%
25 IRM 78.64 914K 16 Jan '26 651 77.50 C 10.10 0 11.39 0.215 13.07%
26 IRM 78.64 914K 16 Jan '26 651 75.00 C 12.80 0 11.65 0.215 13.91%
27 IRM 78.64 914K 16 Jan '26 651 82.50 C 9.50 2 12.08 0.108 19.32%
28 IRM 78.64 914K 16 Jan '26 651 80.00 C 10.00 1 12.72 0.093 16.55%
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.