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 November 14, 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 8.84 573K 17 Jan '20 64 5.00 P 0.65 256 7.35 1.960 54.82%
2 ITCI 8.84 573K 17 Jan '20 64 10.00 P 3.30 248 24.21 1.954 38.63%
3 ITCI 8.84 573K 17 Jan '20 64 7.50 P 1.65 278 18.67 1.937 41.59%
4 ITCI 8.84 573K 20 Dec '19 36 12.50 P 3.80 0 1.58 1.905 2.78%
5 ITCI 8.84 573K 20 Dec '19 36 5.00 P 0.25 5,061 2.83 1.820 47.61%
6 ITCI 8.84 573K 17 Jan '20 64 12.50 P 5.00 0 15.16 1.687 34.90%
7 ITCI 8.84 573K 21 Feb '20 99 7.50 P 1.85 15 20.93 1.658 45.64%
8 ITCI 8.84 573K 21 Feb '20 99 12.50 P 5.10 0 16.29 1.633 38.50%
9 ITCI 8.84 573K 21 Feb '20 99 10.00 P 3.40 75 25.34 1.630 41.18%
10 ITCI 8.84 573K 21 Feb '20 99 5.00 P 0.75 0 8.48 1.627 56.74%
11 ITCI 8.84 573K 20 Dec '19 36 7.50 P 1.00 1,140 11.31 1.617 29.85%
12 ITCI 8.84 573K 20 Dec '19 36 10.00 P 2.20 36 11.76 1.471 15.66%
13 ITCI 8.84 573K 15 May '20 183 7.50 P 2.25 0 25.45 1.463 54.48%
14 ITCI 8.84 573K 15 May '20 183 5.00 P 0.90 0 10.18 1.381 59.70%
15 ITCI 8.84 573K 15 May '20 183 10.00 P 3.80 0 29.86 1.334 52.38%
16 ITCI 8.84 573K 15 May '20 183 12.50 P 5.50 0 20.81 1.333 55.09%
17 ITCI 8.84 573K 15 Jan '21 428 10.00 P 4.40 0 36.65 1.161 72.97%
18 ITCI 8.84 573K 15 Nov '19 1 5.00 P  0 0 0.00 0.694 43.44%
19 ITCI 8.84 573K 15 Nov '19 1 7.50 P  0 0 0.00 0.694 15.16%
20 ITCI 8.84 573K 15 Nov '19 1 10.00 P 1.05 24 -1.24 0.694 -1.41%
21 ITCI 8.84 573K 15 Nov '19 1 12.50 P 3.50 0 -1.81 0.694 -3.00%
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.