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 11, 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 IBKR 112.16 652K 19 Apr '24 8 105.00 C 7.70 0 0.48 0.469 0.52%
2 IBKR 112.16 652K 19 Apr '24 8 120.00 C 0.50 6 0.45 0.448 7.47%
3 IBKR 112.16 652K 19 Apr '24 8 110.00 C 3.90 6 1.55 0.433 1.61%
4 IBKR 112.16 652K 19 Apr '24 8 115.00 C 1.60 47 1.43 0.428 4.02%
5 IBKR 112.16 652K 17 May '24 36 110.00 C 5.90 1 3.33 0.346 3.52%
6 IBKR 112.16 652K 21 Jun '24 71 105.00 C 10.70 0 3.16 0.345 3.49%
7 IBKR 112.16 652K 17 May '24 36 105.00 C 8.50 2 1.19 0.336 1.29%
8 IBKR 112.16 652K 17 May '24 36 115.00 C 3.40 57 3.03 0.335 5.74%
9 IBKR 112.16 652K 17 May '24 36 120.00 C 1.80 39 1.60 0.332 8.74%
10 IBKR 112.16 652K 20 Sep '24 162 105.00 C 13.80 0 5.92 0.332 6.75%
11 IBKR 112.16 652K 17 Jan '25 281 105.00 C 17.80 0 9.49 0.331 11.28%
12 IBKR 112.16 652K 19 Jul '24 99 110.00 C 8.70 0 5.83 0.330 6.32%
13 IBKR 112.16 652K 21 Jun '24 71 110.00 C 7.50 0 4.76 0.327 5.10%
14 IBKR 112.16 652K 19 Jul '24 99 115.00 C 6.20 2 5.53 0.320 8.53%
15 IBKR 112.16 652K 20 Sep '24 162 110.00 C 10.70 0 7.61 0.317 8.42%
16 IBKR 112.16 652K 21 Jun '24 71 115.00 C 4.90 5 4.37 0.317 7.22%
17 IBKR 112.16 652K 17 Jan '25 281 110.00 C 14.90 0 11.36 0.316 13.10%
18 IBKR 112.16 652K 19 Jul '24 99 120.00 C 4.30 2 3.83 0.313 11.26%
19 IBKR 112.16 652K 17 Jan '25 281 115.00 C 12.30 0 10.97 0.312 15.16%
20 IBKR 112.16 652K 21 Jun '24 71 120.00 C 3.10 6 2.76 0.311 10.03%
21 IBKR 112.16 652K 20 Sep '24 162 115.00 C 8.10 0 7.22 0.308 10.51%
22 IBKR 112.16 652K 17 Jan '25 281 120.00 C 10.10 0 9.00 0.307 17.58%
23 IBKR 112.16 652K 19 Jul '24 99 105.00 C 10.30 0 2.80 0.305 3.08%
24 IBKR 112.16 652K 20 Sep '24 162 120.00 C 6.10 0 5.44 0.305 13.14%
25 IBKR 112.16 652K 16 Jan '26 645 120.00 C 18.80 0 16.76 0.246 28.53%
26 IBKR 112.16 652K 16 Jan '26 645 115.00 C 20.70 0 18.46 0.235 25.74%
27 IBKR 112.16 652K 16 Jan '26 645 110.00 C 22.90 0 18.49 0.222 23.24%
28 IBKR 112.16 652K 16 Jan '26 645 105.00 C 25.60 0 16.44 0.206 21.30%
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.