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 12, 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 IFF 83.61 1.5M 17 May '24 35 80.00 C 6.10 1 2.98 0.413 3.21%
2 IFF 83.61 1.5M 21 Jun '24 70 80.00 C 7.10 2 4.17 0.408 4.56%
3 IFF 83.61 1.5M 16 Aug '24 126 80.00 C 8.90 0 6.33 0.407 7.08%
4 IFF 83.61 1.5M 17 May '24 35 82.50 C 4.60 4 4.17 0.405 4.42%
5 IFF 83.61 1.5M 17 May '24 35 85.00 C 3.40 2 4.07 0.398 5.97%
6 IFF 83.61 1.5M 19 Apr '24 7 80.00 C 3.90 1 0.35 0.388 0.36%
7 IFF 83.61 1.5M 17 May '24 35 87.50 C 2.35 258 2.81 0.382 7.68%
8 IFF 83.61 1.5M 21 Jun '24 70 82.50 C 5.70 0 5.49 0.358 5.89%
9 IFF 83.61 1.5M 21 Jun '24 70 85.00 C 4.40 13 5.26 0.350 7.31%
10 IFF 83.61 1.5M 16 Aug '24 126 82.50 C 7.40 0 7.52 0.349 8.25%
11 IFF 83.61 1.5M 16 Aug '24 126 85.00 C 6.20 0 7.42 0.347 9.80%
12 IFF 83.61 1.5M 16 Aug '24 126 87.50 C 5.10 0 6.10 0.343 11.45%
13 IFF 83.61 1.5M 20 Dec '24 252 80.00 C 11.80 0 9.80 0.342 11.41%
14 IFF 83.61 1.5M 21 Jun '24 70 87.50 C 3.30 0 3.95 0.342 8.95%
15 IFF 83.61 1.5M 18 Oct '24 189 80.00 C 10.10 0 7.76 0.340 8.83%
16 IFF 83.61 1.5M 15 Nov '24 217 85.00 C 8.50 0 10.17 0.336 13.17%
17 IFF 83.61 1.5M 18 Oct '24 189 82.50 C 8.70 0 9.08 0.335 10.13%
18 IFF 83.61 1.5M 20 Dec '24 252 85.00 C 9.20 0 11.00 0.328 14.23%
19 IFF 83.61 1.5M 19 Apr '24 7 82.50 C 2.05 65 1.12 0.328 1.15%
20 IFF 83.61 1.5M 20 Dec '24 252 87.50 C 8.10 0 9.69 0.327 15.88%
21 IFF 83.61 1.5M 17 Jan '25 280 87.50 C 8.60 13 10.29 0.323 16.65%
22 IFF 83.61 1.5M 18 Oct '24 189 85.00 C 7.50 0 8.97 0.323 11.68%
23 IFF 83.61 1.5M 18 Oct '24 189 87.50 C 6.40 0 7.65 0.321 13.33%
24 IFF 83.61 1.5M 19 Apr '24 7 87.50 C 0.25 10 0.30 0.320 4.97%
25 IFF 83.61 1.5M 17 Jan '25 280 85.00 C 9.20 24 11.00 0.316 14.23%
26 IFF 83.61 1.5M 17 Jan '25 280 80.00 C 12.00 36 10.03 0.311 11.72%
27 IFF 83.61 1.5M 19 Apr '24 7 85.00 C 0.80 59 0.96 0.309 2.64%
28 IFF 83.61 1.5M 16 Jan '26 644 85.00 C 15.20 0 18.18 0.226 24.25%
29 IFF 83.61 1.5M 16 Jan '26 644 82.50 C 16.00 0 17.81 0.223 22.02%
30 IFF 83.61 1.5M 16 Jan '26 644 80.00 C 17.50 0 16.61 0.198 21.01%
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.