Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 May 13, 2020. You must subscribe 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 IRBT 63.04 651K 15 May '20 2 40.00 C 20.70 0 -3.71 4.984 -5.53%
2 IRBT 63.04 651K 15 May '20 2 51.00 C 9.70 0 -3.71 3.632 -4.39%
3 IRBT 63.04 651K 15 May '20 2 51.50 C 9.20 0 -3.71 2.831 -4.35%
4 IRBT 63.04 651K 15 May '20 2 45.00 C 16.30 5 -2.76 2.586 -3.72%
5 IRBT 63.04 651K 15 May '20 2 54.00 C 8.50 0 -0.86 2.193 -0.99%
6 IRBT 63.04 651K 15 May '20 2 53.50 C 7.20 1 -3.71 1.979 -4.19%
7 IRBT 63.04 651K 15 May '20 2 58.00 C 2.90 0 -3.39 1.771 -3.56%
8 IRBT 63.04 651K 15 May '20 2 53.00 C 7.80 0 -3.55 1.670 -4.06%
9 IRBT 63.04 651K 19 Jun '20 37 25.00 C 37.00 0 -1.65 1.058 -3.99%
10 IRBT 63.04 651K 18 Sep '20 128 20.00 C 42.00 0 -1.65 0.922 -4.94%
11 IRBT 63.04 651K 19 Jun '20 37 30.00 C 32.00 0 -1.65 0.876 -3.35%
12 IRBT 63.04 651K 29 May '20 16 49.00 C 13.00 0 -1.65 0.856 -2.08%
13 IRBT 63.04 651K 15 May '20 2 59.00 C 3.90 289 -0.22 0.822 -0.24%
14 IRBT 63.04 651K 15 Jan '21 247 22.50 C 38.90 0 -2.60 0.793 -6.79%
15 IRBT 63.04 651K 18 Sep '20 128 25.00 C 37.00 0 -1.65 0.788 -3.99%
16 IRBT 63.04 651K 15 Jan '21 247 35.00 C 27.90 0 -0.22 0.770 -0.40%
17 IRBT 63.04 651K 17 Jul '20 65 30.00 C 32.00 0 -1.65 0.760 -3.35%
18 IRBT 63.04 651K 18 Dec '20 219 25.00 C 36.20 0 -2.92 0.754 -6.86%
19 IRBT 63.04 651K 15 Jan '21 247 25.00 C 35.90 0 -3.39 0.753 -7.89%
20 IRBT 63.04 651K 15 May '20 2 61.00 C 2.10 9 0.10 0.732 0.10%
21 IRBT 63.04 651K 21 Jan '22 618 22.50 C 39.20 0 -2.13 0.729 -5.62%
22 IRBT 63.04 651K 19 Jun '20 37 35.00 C 27.00 0 -1.65 0.724 -2.89%
23 IRBT 63.04 651K 29 May '20 16 51.00 C 11.60 0 -0.70 0.721 -0.86%
24 IRBT 63.04 651K 15 May '20 2 62.00 C 1.45 555 0.65 0.698 0.67%
25 IRBT 63.04 651K 18 Sep '20 128 30.00 C 31.10 0 -3.08 0.695 -6.07%
26 IRBT 63.04 651K 15 May '20 2 63.00 C 1.00 33 1.52 0.688 1.55%
27 IRBT 63.04 651K 22 May '20 9 60.00 C 3.90 0 1.36 0.684 1.45%
28 IRBT 63.04 651K 29 May '20 16 50.50 C 12.20 0 -0.54 0.683 -0.67%
29 IRBT 63.04 651K 22 May '20 9 45.00 C 16.90 0 -1.81 0.674 -2.47%
30 IRBT 63.04 651K 21 Jan '22 618 25.00 C 37.10 0 -1.49 0.672 -3.62%
31 IRBT 63.04 651K 22 May '20 9 58.00 C 5.50 0 0.73 0.665 0.80%
32 IRBT 63.04 651K 17 Jul '20 65 35.00 C 26.50 0 -2.44 0.658 -4.21%
33 IRBT 63.04 651K 5 Jun '20 23 48.50 C 14.10 0 -0.70 0.653 -0.90%
34 IRBT 63.04 651K 22 May '20 9 57.00 C 6.20 0 0.25 0.645 0.28%
35 IRBT 63.04 651K 21 Jan '22 618 30.00 C 33.90 0 1.36 0.643 2.95%
36 IRBT 63.04 651K 18 Sep '20 128 35.00 C 26.40 0 -2.60 0.641 -4.48%
37 IRBT 63.04 651K 18 Sep '20 128 45.00 C 19.60 0 2.47 0.636 3.59%
38 IRBT 63.04 651K 18 Sep '20 128 50.00 C 16.10 0 4.85 0.633 6.52%
39 IRBT 63.04 651K 29 May '20 16 43.50 C 18.30 0 -1.97 0.628 -2.77%
40 IRBT 63.04 651K 15 May '20 2 60.00 C 2.80 11 -0.38 0.627 -0.40%
41 IRBT 63.04 651K 5 Jun '20 23 51.00 C 11.80 0 -0.38 0.624 -0.47%
42 IRBT 63.04 651K 29 May '20 16 56.00 C 7.30 0 0.41 0.621 0.47%
43 IRBT 63.04 651K 19 Jun '20 37 40.00 C 21.50 0 -2.44 0.621 -3.71%
44 IRBT 63.04 651K 22 May '20 9 55.00 C 7.60 0 -0.70 0.620 -0.79%
45 IRBT 63.04 651K 21 Jan '22 618 40.00 C 26.70 0 5.81 0.620 10.07%
46 IRBT 63.04 651K 5 Jun '20 23 46.00 C 15.60 0 -2.28 0.610 -3.04%
47 IRBT 63.04 651K 17 Jul '20 65 40.00 C 21.70 0 -2.13 0.607 -3.24%
48 IRBT 63.04 651K 22 May '20 9 61.00 C 3.10 6 1.68 0.603 1.77%
49 IRBT 63.04 651K 18 Dec '20 219 40.00 C 23.10 0 0.10 0.602 0.15%
50 IRBT 63.04 651K 22 May '20 9 47.50 C 14.10 0 -2.28 0.593 -2.94%
51 IRBT 63.04 651K 19 Jun '20 37 50.00 C 13.10 41 0.10 0.593 0.12%
52 IRBT 63.04 651K 29 May '20 16 59.00 C 5.00 0 1.52 0.591 1.65%
53 IRBT 63.04 651K 15 Jan '21 247 30.00 C 31.50 4 -2.44 0.585 -4.88%
54 IRBT 63.04 651K 18 Sep '20 128 60.00 C 9.60 16 10.41 0.584 12.28%
55 IRBT 63.04 651K 18 Dec '20 219 50.00 C 16.10 0 4.85 0.583 6.52%
56 IRBT 63.04 651K 12 Jun '20 30 56.00 C 7.80 0 1.21 0.580 1.38%
57 IRBT 63.04 651K 21 Jan '22 618 17.50 C 43.10 0 -3.87 0.574 -12.24%
58 IRBT 63.04 651K 15 May '20 2 35.00 C 25.60 0 -3.87 0.574 -6.52%
59 IRBT 63.04 651K 15 May '20 2 49.50 C 11.10 0 -3.87 0.574 -4.70%
60 IRBT 63.04 651K 15 May '20 2 52.00 C 9.20 0 -2.92 0.574 -3.42%
61 IRBT 63.04 651K 15 May '20 2 50.00 C 10.70 0 -3.71 0.574 -4.47%
62 IRBT 63.04 651K 15 May '20 2 50.50 C 10.10 0 -3.87 0.574 -4.61%
63 IRBT 63.04 651K 15 May '20 2 52.50 C 8.50 0 -3.24 0.574 -3.74%
64 IRBT 63.04 651K 5 Jun '20 23 60.00 C 4.80 0 2.79 0.572 3.02%
65 IRBT 63.04 651K 26 Jun '20 44 57.00 C 7.30 0 2.00 0.572 2.26%
66 IRBT 63.04 651K 17 Jul '20 65 50.00 C 13.60 11 0.89 0.572 1.13%
67 IRBT 63.04 651K 5 Jun '20 23 48.00 C 13.30 0 -2.76 0.571 -3.50%
68 IRBT 63.04 651K 29 May '20 16 48.00 C 13.30 0 -2.76 0.569 -3.50%
69 IRBT 63.04 651K 18 Dec '20 219 60.00 C 11.60 0 13.58 0.568 16.64%
70 IRBT 63.04 651K 12 Jun '20 30 54.50 C 9.00 2 0.73 0.566 0.85%
71 IRBT 63.04 651K 5 Jun '20 23 54.00 C 8.90 0 -0.22 0.564 -0.26%
72 IRBT 63.04 651K 22 May '20 9 49.00 C 12.40 0 -2.60 0.564 -3.24%
73 IRBT 63.04 651K 22 May '20 9 56.00 C 6.60 0 -0.70 0.563 -0.78%
74 IRBT 63.04 651K 19 Jun '20 37 45.00 C 17.70 12 -0.54 0.562 -0.75%
75 IRBT 63.04 651K 22 May '20 9 62.00 C 2.55 13 2.40 0.560 2.50%
76 IRBT 63.04 651K 29 May '20 16 53.00 C 8.60 0 -2.28 0.559 -2.65%
77 IRBT 63.04 651K 29 May '20 16 55.00 C 7.90 0 -0.22 0.557 -0.25%
78 IRBT 63.04 651K 5 Jun '20 23 51.50 C 10.50 0 -1.65 0.555 -1.98%
79 IRBT 63.04 651K 5 Jun '20 23 53.00 C 9.80 0 -0.38 0.555 -0.45%
80 IRBT 63.04 651K 21 Jan '22 618 50.00 C 21.90 1 14.05 0.554 21.54%
81 IRBT 63.04 651K 21 Jan '22 618 45.00 C 23.80 0 9.14 0.554 14.68%
82 IRBT 63.04 651K 22 May '20 9 50.00 C 11.40 0 -2.60 0.554 -3.18%
83 IRBT 63.04 651K 29 May '20 16 61.00 C 3.60 2 2.47 0.553 2.62%
84 IRBT 63.04 651K 21 Jan '22 618 55.00 C 18.80 0 17.07 0.552 24.32%
85 IRBT 63.04 651K 21 Jan '22 618 60.00 C 17.10 0 22.30 0.552 30.61%
86 IRBT 63.04 651K 12 Jun '20 30 61.00 C 4.40 0 3.74 0.550 4.02%
87 IRBT 63.04 651K 22 May '20 9 51.00 C 10.30 0 -2.76 0.549 -3.30%
88 IRBT 63.04 651K 22 May '20 9 51.50 C 10.00 0 -2.44 0.547 -2.90%
89 IRBT 63.04 651K 29 May '20 16 62.00 C 3.00 5 3.11 0.546 3.26%
90 IRBT 63.04 651K 19 Jun '20 37 55.00 C 9.10 22 1.68 0.546 1.97%
91 IRBT 63.04 651K 22 May '20 9 53.00 C 8.20 0 -2.92 0.544 -3.36%
92 IRBT 63.04 651K 5 Jun '20 23 55.50 C 7.60 0 0.10 0.543 0.11%
93 IRBT 63.04 651K 18 Sep '20 128 40.00 C 22.60 3 -0.70 0.541 -1.09%
94 IRBT 63.04 651K 15 Jan '21 247 40.00 C 23.60 0 0.89 0.541 1.42%
95 IRBT 63.04 651K 15 Jan '21 247 45.00 C 19.90 0 2.95 0.540 4.31%
96 IRBT 63.04 651K 17 Jul '20 65 55.00 C 9.80 0 2.79 0.540 3.31%
97 IRBT 63.04 651K 5 Jun '20 23 59.00 C 5.30 0 2.00 0.540 2.18%
98 IRBT 63.04 651K 5 Jun '20 23 62.00 C 3.20 0 3.43 0.539 3.61%
99 IRBT 63.04 651K 29 May '20 16 60.00 C 4.10 4 1.68 0.539 1.80%
100 IRBT 63.04 651K 19 Jun '20 37 60.00 C 5.70 56 4.22 0.539 4.64%
Go to the old report

Data Provided by HistoricalOptionData.com
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.