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 ITCI 68.44 701K 17 May '24 42 65.00 C 9.80 1 9.29 1.076 10.85%
2 ITCI 68.44 701K 17 May '24 42 60.00 C 12.70 0 6.22 1.059 7.64%
3 ITCI 68.44 701K 19 Apr '24 14 60.00 C 9.50 0 1.55 1.021 1.80%
4 ITCI 68.44 701K 19 Apr '24 14 75.00 C 2.25 313 3.29 0.997 13.31%
5 ITCI 68.44 701K 17 May '24 42 70.00 C 7.10 20 10.37 0.971 14.12%
6 ITCI 68.44 701K 17 May '24 42 75.00 C 5.10 0 7.45 0.963 18.41%
7 ITCI 68.44 701K 19 Apr '24 14 70.00 C 4.00 1 5.84 0.952 8.63%
8 ITCI 68.44 701K 21 Jun '24 77 60.00 C 13.90 0 7.98 0.891 10.01%
9 ITCI 68.44 701K 19 Apr '24 14 65.00 C 6.00 0 3.74 0.848 4.10%
10 ITCI 68.44 701K 21 Jun '24 77 65.00 C 10.70 0 10.61 0.811 12.57%
11 ITCI 68.44 701K 21 Jun '24 77 75.00 C 6.30 0 9.21 0.784 20.70%
12 ITCI 68.44 701K 21 Jun '24 77 70.00 C 8.60 0 12.57 0.768 16.98%
13 ITCI 68.44 701K 16 Aug '24 133 60.00 C 14.80 0 9.29 0.759 11.86%
14 ITCI 68.44 701K 16 Aug '24 133 70.00 C 9.70 0 14.17 0.736 19.17%
15 ITCI 68.44 701K 16 Aug '24 133 75.00 C 7.60 0 11.10 0.665 23.27%
16 ITCI 68.44 701K 20 Dec '24 259 70.00 C 11.90 0 17.39 0.629 23.81%
17 ITCI 68.44 701K 20 Dec '24 259 65.00 C 14.00 0 15.43 0.629 19.40%
18 ITCI 68.44 701K 15 Nov '24 224 65.00 C 13.60 0 14.85 0.603 18.53%
19 ITCI 68.44 701K 17 Jan '25 287 65.00 C 14.30 0 15.87 0.583 20.06%
20 ITCI 68.44 701K 17 Jan '25 287 70.00 C 11.60 0 16.95 0.564 23.15%
21 ITCI 68.44 701K 20 Dec '24 259 75.00 C 9.30 0 13.59 0.546 26.82%
22 ITCI 68.44 701K 20 Dec '24 259 60.00 C 16.60 0 11.92 0.538 15.74%
23 ITCI 68.44 701K 17 Jan '25 287 75.00 C 9.20 0 13.44 0.524 26.60%
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.