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 15, 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 IONS 41.55 763K 19 Apr '24 4 45.00 C 0.05 0 0.12 0.622 8.43%
2 IONS 41.55 763K 16 Aug '24 123 40.00 C 5.40 0 9.27 0.490 10.65%
3 IONS 41.55 763K 19 Jul '24 95 40.00 C 4.80 0 7.82 0.490 8.84%
4 IONS 41.55 763K 21 Jun '24 67 40.00 C 3.70 0 5.17 0.486 5.68%
5 IONS 41.55 763K 16 Aug '24 123 37.50 C 6.50 0 5.90 0.482 6.99%
6 IONS 41.55 763K 19 Jul '24 95 42.50 C 3.60 0 8.66 0.480 11.99%
7 IONS 41.55 763K 19 Apr '24 4 37.50 C 2.80 0 -3.01 0.472 -3.23%
8 IONS 41.55 763K 19 Jul '24 95 45.00 C 2.60 1 6.26 0.470 15.53%
9 IONS 41.55 763K 16 Aug '24 123 45.00 C 3.10 0 7.46 0.469 17.04%
10 IONS 41.55 763K 20 Sep '24 158 40.00 C 5.70 0 9.99 0.463 11.58%
11 IONS 41.55 763K 18 Oct '24 186 42.50 C 5.00 0 12.03 0.450 16.28%
12 IONS 41.55 763K 20 Sep '24 158 42.50 C 4.40 0 10.59 0.449 14.40%
13 IONS 41.55 763K 20 Sep '24 158 45.00 C 3.40 0 8.18 0.445 17.96%
14 IONS 41.55 763K 17 Jan '25 277 37.50 C 8.50 0 10.71 0.439 13.46%
15 IONS 41.55 763K 18 Oct '24 186 45.00 C 3.90 0 9.39 0.439 19.52%
16 IONS 41.55 763K 17 Jan '25 277 40.00 C 7.20 0 13.60 0.430 16.45%
17 IONS 41.55 763K 17 Jan '25 277 42.50 C 6.00 0 14.44 0.425 19.55%
18 IONS 41.55 763K 17 May '24 32 42.50 C 1.60 0 3.85 0.425 6.38%
19 IONS 41.55 763K 21 Jun '24 67 42.50 C 2.45 4 5.90 0.421 8.70%
20 IONS 41.55 763K 17 May '24 32 45.00 C 0.75 2 1.81 0.420 10.29%
21 IONS 41.55 763K 17 Jan '25 277 45.00 C 5.00 0 12.03 0.417 23.12%
22 IONS 41.55 763K 19 Apr '24 4 40.00 C 1.55 0 0.00 0.405 0.00%
23 IONS 41.55 763K 21 Jun '24 67 45.00 C 1.50 0 3.61 0.405 12.36%
24 IONS 41.55 763K 19 Apr '24 4 42.50 C 0.20 26 0.48 0.369 2.78%
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.