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 IGT 21.25 1.4M 19 Apr '24 14 20.00 C 0.25 0 -4.71 0.463 -4.76%
2 IGT 21.25 1.4M 17 May '24 42 21.00 C 1.30 0 4.94 0.434 5.26%
3 IGT 21.25 1.4M 17 May '24 42 23.00 C 0.50 8 2.35 0.430 10.84%
4 IGT 21.25 1.4M 17 May '24 42 22.00 C 0.85 99 4.00 0.422 7.84%
5 IGT 21.25 1.4M 19 Apr '24 14 23.00 C 0.10 2,095 0.47 0.408 8.75%
6 IGT 21.25 1.4M 19 Apr '24 14 21.00 C 0.70 5 2.12 0.404 2.19%
7 IGT 21.25 1.4M 18 Oct '24 196 21.00 C 2.55 3 10.82 0.402 12.30%
8 IGT 21.25 1.4M 21 Jun '24 77 21.00 C 1.60 0 6.35 0.400 6.87%
9 IGT 21.25 1.4M 19 Jul '24 105 22.00 C 1.40 2 6.59 0.399 10.83%
10 IGT 21.25 1.4M 19 Jul '24 105 20.00 C 2.40 1 5.41 0.398 6.10%
11 IGT 21.25 1.4M 19 Jul '24 105 21.00 C 1.90 0 7.76 0.394 8.53%
12 IGT 21.25 1.4M 18 Oct '24 196 20.00 C 3.10 0 8.71 0.393 10.19%
13 IGT 21.25 1.4M 18 Oct '24 196 22.00 C 2.15 0 10.12 0.392 15.18%
14 IGT 21.25 1.4M 18 Oct '24 196 23.00 C 1.75 0 8.24 0.389 17.95%
15 IGT 21.25 1.4M 19 Jul '24 105 23.00 C 1.05 0 4.94 0.389 13.86%
16 IGT 21.25 1.4M 21 Jun '24 77 20.00 C 2.05 0 3.76 0.388 4.17%
17 IGT 21.25 1.4M 21 Jun '24 77 22.00 C 1.15 15 5.41 0.386 9.45%
18 IGT 21.25 1.4M 21 Jun '24 77 23.00 C 0.80 1 3.76 0.384 12.47%
19 IGT 21.25 1.4M 17 Jan '25 287 22.00 C 2.50 0 11.76 0.383 17.33%
20 IGT 21.25 1.4M 19 Apr '24 14 22.00 C 0.25 70 1.18 0.373 4.76%
21 IGT 21.25 1.4M 17 Jan '25 287 20.00 C 3.50 0 10.59 0.370 12.68%
22 IGT 21.25 1.4M 16 Jan '26 651 20.00 C 2.95 0 8.00 0.277 9.29%
23 IGT 21.25 1.4M 17 May '24 42 20.00 C 1.05 0 -0.94 0.271 -0.99%
24 IGT 21.25 1.4M 16 Jan '26 651 23.00 C 3.70 0 17.41 0.263 31.05%
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.