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 September 27, 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 ITCI 7.50 735K 21 Feb '20 147 2.50 C 5.10 0 1.33 3.651 4.17%
2 ITCI 7.50 735K 15 Nov '19 49 2.50 C 4.90 0 -1.33 3.261 -3.85%
3 ITCI 7.50 735K 15 Jan '21 476 2.50 C 4.70 0 -4.00 3.062 -10.71%
4 ITCI 7.50 735K 21 Feb '20 147 5.00 C 3.80 0 17.33 2.299 35.14%
5 ITCI 7.50 735K 17 Jan '20 112 2.50 C 4.80 0 -2.67 2.248 -7.41%
6 ITCI 7.50 735K 17 Jan '20 112 5.00 C 3.70 0 16.00 2.153 31.58%
7 ITCI 7.50 735K 21 Feb '20 147 7.50 C 2.80 0 37.33 2.024 59.57%
8 ITCI 7.50 735K 17 Jan '20 112 10.00 C 2.40 27 32.00 1.973 96.08%
9 ITCI 7.50 735K 17 Jan '20 112 7.50 C 3.00 10 40.00 1.960 66.67%
10 ITCI 7.50 735K 17 Jan '20 112 12.50 C 1.75 0 23.33 1.889 117.39%
11 ITCI 7.50 735K 21 Feb '20 147 10.00 C 2.35 0 31.33 1.804 94.17%
12 ITCI 7.50 735K 21 Feb '20 147 12.50 C 1.50 2 20.00 1.759 108.33%
13 ITCI 7.50 735K 15 Nov '19 49 5.00 C 2.55 4 0.67 1.356 1.01%
14 ITCI 7.50 735K 18 Oct '19 21 5.00 C 2.40 0 -1.33 1.353 -1.96%
15 ITCI 7.50 735K 18 Oct '19 21 12.50 C  0 1 0.00 1.240 66.67%
16 ITCI 7.50 735K 15 Jan '21 476 12.50 C 1.80 0 24.00 1.073 119.30%
17 ITCI 7.50 735K 15 Nov '19 49 10.00 C 0.35 17 4.67 0.985 39.86%
18 ITCI 7.50 735K 21 Jan '22 847 7.50 C 2.55 0 34.00 0.962 51.52%
19 ITCI 7.50 735K 15 Nov '19 49 7.50 C 0.95 6 12.67 0.962 14.50%
20 ITCI 7.50 735K 15 Nov '19 49 12.50 C 0.05 3 0.67 0.916 67.79%
21 ITCI 7.50 735K 18 Oct '19 21 7.50 C 0.60 27 8.00 0.907 8.70%
22 ITCI 7.50 735K 18 Oct '19 21 10.00 C 0.05 40 0.67 0.888 34.23%
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.