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 March 7, 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 IRM 81.02 1.2M 15 Mar '24 8 77.50 C 3.60 6 0.10 0.276 0.10%
2 IRM 81.02 1.2M 15 Mar '24 8 85.00 C 0.15 53 0.19 0.276 5.11%
3 IRM 81.02 1.2M 17 May '24 71 77.50 C 5.80 0 2.81 0.275 3.03%
4 IRM 81.02 1.2M 17 May '24 71 80.00 C 4.30 9 4.05 0.271 4.28%
5 IRM 81.02 1.2M 17 May '24 71 82.50 C 3.00 9 3.70 0.263 5.74%
6 IRM 81.02 1.2M 15 Mar '24 8 82.50 C 0.60 36 0.74 0.259 2.59%
7 IRM 81.02 1.2M 17 May '24 71 85.00 C 2.10 48 2.59 0.257 7.70%
8 IRM 81.02 1.2M 15 Mar '24 8 80.00 C 0.80 44 -0.27 0.257 -0.27%
9 IRM 81.02 1.2M 19 Jul '24 134 80.00 C 5.50 10 5.53 0.254 5.93%
10 IRM 81.02 1.2M 19 Jul '24 134 77.50 C 6.90 0 4.17 0.251 4.56%
11 IRM 81.02 1.2M 19 Jul '24 134 82.50 C 4.30 0 5.31 0.248 7.53%
12 IRM 81.02 1.2M 19 Jul '24 134 85.00 C 3.30 5 4.07 0.248 9.37%
13 IRM 81.02 1.2M 15 Nov '24 253 85.00 C 5.40 0 6.67 0.246 12.40%
14 IRM 81.02 1.2M 19 Apr '24 43 85.00 C 1.20 31 1.48 0.245 6.49%
15 IRM 81.02 1.2M 15 Nov '24 253 82.50 C 6.50 0 8.02 0.241 10.71%
16 IRM 81.02 1.2M 18 Oct '24 225 77.50 C 8.50 1 6.15 0.239 6.87%
17 IRM 81.02 1.2M 19 Apr '24 43 82.50 C 1.95 63 2.41 0.239 4.34%
18 IRM 81.02 1.2M 19 Apr '24 43 80.00 C 3.10 200 2.57 0.238 2.67%
19 IRM 81.02 1.2M 15 Nov '24 253 77.50 C 9.10 0 6.89 0.238 7.76%
20 IRM 81.02 1.2M 18 Oct '24 225 80.00 C 7.10 2 7.50 0.238 8.23%
21 IRM 81.02 1.2M 18 Oct '24 225 82.50 C 5.90 0 7.28 0.238 9.82%
22 IRM 81.02 1.2M 18 Oct '24 225 85.00 C 4.80 0 5.92 0.234 11.52%
23 IRM 81.02 1.2M 19 Apr '24 43 77.50 C 4.60 5 1.33 0.226 1.41%
24 IRM 81.02 1.2M 17 Jan '25 316 82.50 C 7.20 0 8.89 0.222 11.76%
25 IRM 81.02 1.2M 17 Jan '25 316 80.00 C 8.50 60 9.23 0.221 10.31%
26 IRM 81.02 1.2M 16 Jan '26 680 82.50 C 10.40 0 12.84 0.221 16.82%
27 IRM 81.02 1.2M 16 Jan '26 680 85.00 C 9.30 0 11.48 0.221 18.52%
28 IRM 81.02 1.2M 16 Jan '26 680 80.00 C 11.70 1 13.18 0.221 15.41%
29 IRM 81.02 1.2M 16 Jan '26 680 77.50 C 13.00 0 11.70 0.221 13.94%
30 IRM 81.02 1.2M 17 Jan '25 316 77.50 C 9.90 0 7.87 0.220 8.97%
31 IRM 81.02 1.2M 17 Jan '25 316 85.00 C 6.10 1 7.53 0.220 13.45%
32 IRM 81.02 1.2M 15 Nov '24 253 80.00 C 6.70 0 7.01 0.199 7.64%
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.