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 15, 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 IVZ 15.19 2.9M 21 Jun '24 67 14.00 C 0.50 0 -4.54 1.134 -4.70%
2 IVZ 15.19 2.9M 17 May '24 32 14.00 C 1.35 0 1.05 1.012 1.16%
3 IVZ 15.19 2.9M 19 Apr '24 4 17.00 C  0 7 0.00 0.561 11.92%
4 IVZ 15.19 2.9M 19 Apr '24 4 16.00 C  0 4 0.00 0.420 5.33%
5 IVZ 15.19 2.9M 17 May '24 32 15.00 C 0.70 81 3.36 0.358 3.52%
6 IVZ 15.19 2.9M 19 Apr '24 4 15.00 C 0.30 59 0.72 0.336 0.74%
7 IVZ 15.19 2.9M 20 Dec '24 249 14.00 C 2.15 0 6.32 0.328 7.36%
8 IVZ 15.19 2.9M 20 Dec '24 249 16.00 C 1.15 0 7.57 0.326 13.96%
9 IVZ 15.19 2.9M 19 Jul '24 95 14.00 C 1.65 0 3.03 0.322 3.40%
10 IVZ 15.19 2.9M 17 May '24 32 17.00 C 0.05 40 0.33 0.322 12.29%
11 IVZ 15.19 2.9M 17 May '24 32 16.00 C 0.25 56 1.65 0.322 7.10%
12 IVZ 15.19 2.9M 19 Apr '24 4 14.00 C 1.15 1 -0.26 0.313 -0.28%
13 IVZ 15.19 2.9M 19 Jul '24 95 16.00 C 0.60 3 3.95 0.310 9.66%
14 IVZ 15.19 2.9M 19 Jul '24 95 15.00 C 1.00 0 5.33 0.309 5.71%
15 IVZ 15.19 2.9M 21 Jun '24 67 15.00 C 0.85 0 4.34 0.305 4.60%
16 IVZ 15.19 2.9M 21 Jun '24 67 16.00 C 0.45 3 2.96 0.303 8.55%
17 IVZ 15.19 2.9M 19 Jul '24 95 17.00 C 0.30 0 1.97 0.303 14.17%
18 IVZ 15.19 2.9M 15 Nov '24 214 15.00 C 1.50 0 8.62 0.292 9.57%
19 IVZ 15.19 2.9M 18 Oct '24 186 15.00 C 1.40 0 7.97 0.291 8.77%
20 IVZ 15.19 2.9M 18 Oct '24 186 17.00 C 0.60 5 3.95 0.291 16.52%
21 IVZ 15.19 2.9M 15 Nov '24 214 16.00 C 1.05 0 6.91 0.291 13.15%
22 IVZ 15.19 2.9M 18 Oct '24 186 16.00 C 0.95 0 6.25 0.289 12.36%
23 IVZ 15.19 2.9M 21 Jun '24 67 17.00 C 0.15 0 0.99 0.288 13.03%
24 IVZ 15.19 2.9M 15 Nov '24 214 17.00 C 0.70 0 4.61 0.288 17.32%
25 IVZ 15.19 2.9M 20 Dec '24 249 17.00 C 0.80 0 5.27 0.276 18.14%
26 IVZ 15.19 2.9M 17 Jan '25 277 17.00 C 0.90 7 5.92 0.275 18.96%
27 IVZ 15.19 2.9M 17 Jan '25 277 15.00 C 1.70 0 9.94 0.273 11.19%
28 IVZ 15.19 2.9M 16 Jan '26 641 17.00 C 1.25 0 8.23 0.176 21.95%
29 IVZ 15.19 2.9M 16 Jan '26 641 15.00 C 2.40 1 14.55 0.084 17.28%
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.