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 INSP 240.23 766K 17 May '24 37 230.00 C 27.70 6 7.27 0.776 8.22%
2 INSP 240.23 766K 19 Apr '24 9 230.00 C 15.50 9 2.19 0.757 2.35%
3 INSP 240.23 766K 17 May '24 37 240.00 C 22.60 26 9.31 0.744 10.28%
4 INSP 240.23 766K 17 May '24 37 260.00 C 14.30 23 5.95 0.739 15.08%
5 INSP 240.23 766K 17 May '24 37 250.00 C 18.10 41 7.53 0.739 12.55%
6 INSP 240.23 766K 19 Apr '24 9 240.00 C 9.70 130 3.94 0.710 4.11%
7 INSP 240.23 766K 19 Apr '24 9 250.00 C 5.70 5 2.37 0.689 6.60%
8 INSP 240.23 766K 21 Jun '24 72 230.00 C 31.60 0 8.90 0.677 10.24%
9 INSP 240.23 766K 21 Jun '24 72 240.00 C 27.70 0 11.43 0.666 12.93%
10 INSP 240.23 766K 21 Jun '24 72 250.00 C 23.40 0 9.74 0.657 15.30%
11 INSP 240.23 766K 16 Aug '24 128 230.00 C 40.00 0 12.39 0.651 14.87%
12 INSP 240.23 766K 19 Apr '24 9 260.00 C 3.10 2 1.29 0.650 9.64%
13 INSP 240.23 766K 21 Jun '24 72 260.00 C 19.40 0 8.08 0.650 17.74%
14 INSP 240.23 766K 16 Aug '24 128 240.00 C 35.40 0 14.64 0.646 17.17%
15 INSP 240.23 766K 16 Aug '24 128 250.00 C 31.90 14 13.28 0.638 20.00%
16 INSP 240.23 766K 16 Aug '24 128 260.00 C 27.70 2 11.53 0.636 22.34%
17 INSP 240.23 766K 15 Nov '24 219 230.00 C 50.10 0 16.60 0.623 20.97%
18 INSP 240.23 766K 15 Nov '24 219 240.00 C 45.40 0 18.80 0.616 23.18%
19 INSP 240.23 766K 20 Dec '24 254 230.00 C 52.90 0 17.76 0.607 22.78%
20 INSP 240.23 766K 20 Dec '24 254 240.00 C 48.10 0 19.93 0.600 24.92%
21 INSP 240.23 766K 17 Jan '25 282 240.00 C 51.00 0 21.13 0.595 26.83%
22 INSP 240.23 766K 20 Dec '24 254 260.00 C 39.90 0 16.61 0.590 29.79%
23 INSP 240.23 766K 20 Dec '24 254 250.00 C 43.30 0 18.02 0.590 26.95%
24 INSP 240.23 766K 17 Jan '25 282 250.00 C 46.60 0 19.40 0.588 29.11%
25 INSP 240.23 766K 17 Jan '25 282 260.00 C 42.50 0 17.69 0.584 31.49%
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.