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 10, 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 INFY 18.00 10.6M 19 Apr '24 9 17.00 C 1.20 0 1.11 0.572 1.19%
2 INFY 18.00 10.6M 19 Apr '24 9 20.00 C 0.05 2 0.28 0.570 11.42%
3 INFY 18.00 10.6M 19 Apr '24 9 19.00 C 0.20 21 1.11 0.541 6.74%
4 INFY 18.00 10.6M 19 Apr '24 9 18.00 C 0.55 137 3.06 0.532 3.15%
5 INFY 18.00 10.6M 19 Apr '24 9 16.00 C 1.05 40 -5.28 0.529 -5.60%
6 INFY 18.00 10.6M 17 May '24 37 16.00 C 1.15 4 -4.72 0.425 -5.04%
7 INFY 18.00 10.6M 17 May '24 37 17.00 C 1.30 216 1.67 0.332 1.80%
8 INFY 18.00 10.6M 17 May '24 37 20.00 C 0.10 0 0.56 0.318 11.73%
9 INFY 18.00 10.6M 17 May '24 37 18.00 C 0.70 21 3.89 0.309 4.05%
10 INFY 18.00 10.6M 17 May '24 37 19.00 C 0.30 26 1.67 0.296 7.34%
11 INFY 18.00 10.6M 19 Jul '24 100 18.00 C 0.95 0 5.28 0.295 5.57%
12 INFY 18.00 10.6M 18 Oct '24 191 17.00 C 1.90 0 5.00 0.294 5.59%
13 INFY 18.00 10.6M 18 Oct '24 191 19.00 C 1.05 10 5.83 0.281 12.09%
14 INFY 18.00 10.6M 18 Oct '24 191 18.00 C 1.40 0 7.78 0.280 8.43%
15 INFY 18.00 10.6M 18 Oct '24 191 20.00 C 0.65 0 3.61 0.272 15.27%
16 INFY 18.00 10.6M 19 Jul '24 100 17.00 C 1.55 6 3.06 0.267 3.34%
17 INFY 18.00 10.6M 19 Jul '24 100 20.00 C 0.30 0 1.67 0.263 12.99%
18 INFY 18.00 10.6M 20 Jun '25 436 17.00 C 1.55 0 3.06 0.255 3.34%
19 INFY 18.00 10.6M 17 Jan '25 282 20.00 C 1.00 0 5.56 0.252 17.65%
20 INFY 18.00 10.6M 19 Jul '24 100 19.00 C 0.55 1 3.06 0.250 8.88%
21 INFY 18.00 10.6M 16 Jan '26 646 17.00 C 3.30 3 12.78 0.240 15.65%
22 INFY 18.00 10.6M 17 Jan '25 282 17.00 C 2.30 3 7.22 0.236 8.28%
23 INFY 18.00 10.6M 19 Jul '24 100 16.00 C 1.90 0 -0.56 0.202 -0.62%
24 INFY 18.00 10.6M 16 Jan '26 646 20.00 C 1.25 0 6.94 0.145 19.40%
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.