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 ITB 105.60 12K 19 Apr '24 4 135.00 C  0 0 0.00 1.029 27.84%
2 ITB 105.60 12K 19 Apr '24 4 130.00 C  0 0 0.00 0.893 23.11%
3 ITB 105.60 12K 19 Apr '24 4 125.00 C  0 0 0.00 0.614 18.37%
4 ITB 105.60 12K 19 Apr '24 4 120.00 C  0 0 0.00 0.592 13.64%
5 ITB 105.60 12K 19 Apr '24 4 118.00 C  0 0 0.00 0.580 11.74%
6 ITB 105.60 12K 19 Apr '24 4 119.00 C  0 0 0.00 0.559 12.69%
7 ITB 105.60 12K 19 Apr '24 4 117.00 C  0 6 0.00 0.492 10.80%
8 ITB 105.60 12K 19 Apr '24 4 116.00 C  0 0 0.00 0.458 9.85%
9 ITB 105.60 12K 26 Apr '24 11 124.00 C  0 0 0.00 0.433 17.42%
10 ITB 105.60 12K 19 Apr '24 4 115.00 C  0 3 0.00 0.422 8.90%
11 ITB 105.60 12K 26 Apr '24 11 123.00 C  0 0 0.00 0.414 16.48%
12 ITB 105.60 12K 19 Apr '24 4 113.00 C 0.05 2 0.05 0.414 7.06%
13 ITB 105.60 12K 19 Apr '24 4 114.00 C  0 3 0.00 0.399 7.95%
14 ITB 105.60 12K 19 Apr '24 4 105.00 C 1.90 96 1.23 0.377 1.25%
15 ITB 105.60 12K 26 Apr '24 11 121.00 C  0 0 0.00 0.376 14.58%
16 ITB 105.60 12K 19 Apr '24 4 112.00 C 0.10 26 0.09 0.375 6.16%
17 ITB 105.60 12K 19 Apr '24 4 111.00 C 0.15 3 0.14 0.372 5.26%
18 ITB 105.60 12K 19 Apr '24 4 106.00 C 1.35 67 1.28 0.372 1.68%
19 ITB 105.60 12K 19 Apr '24 4 107.00 C 0.95 10 0.90 0.367 2.25%
20 ITB 105.60 12K 19 Apr '24 4 110.00 C 0.25 12 0.24 0.365 4.41%
21 ITB 105.60 12K 19 Apr '24 4 108.00 C 0.65 10 0.62 0.365 2.91%
22 ITB 105.60 12K 19 Apr '24 4 109.00 C 0.40 4 0.38 0.359 3.61%
23 ITB 105.60 12K 26 Apr '24 11 120.00 C  0 1 0.00 0.357 13.64%
24 ITB 105.60 12K 26 Apr '24 11 119.00 C  0 0 0.00 0.337 12.69%
25 ITB 105.60 12K 26 Apr '24 11 117.00 C 0.05 0 0.05 0.334 10.85%
26 ITB 105.60 12K 26 Apr '24 11 116.00 C 0.05 0 0.05 0.325 9.90%
27 ITB 105.60 12K 26 Apr '24 11 106.50 C 1.85 0 1.75 0.323 2.65%
28 ITB 105.60 12K 26 Apr '24 11 107.50 C 1.45 0 1.37 0.319 3.22%
29 ITB 105.60 12K 26 Apr '24 11 108.00 C 1.30 0 1.23 0.319 3.55%
30 ITB 105.60 12K 26 Apr '24 11 108.50 C 1.10 0 1.04 0.316 3.83%
31 ITB 105.60 12K 26 Apr '24 11 109.50 C 0.85 0 0.80 0.316 4.53%
32 ITB 105.60 12K 17 May '24 32 130.00 C  0 2 0.00 0.315 23.11%
33 ITB 105.60 12K 26 Apr '24 11 109.00 C 0.95 0 0.90 0.315 4.16%
34 ITB 105.60 12K 26 Apr '24 11 110.50 C 0.60 2 0.57 0.315 5.24%
35 ITB 105.60 12K 26 Apr '24 11 110.00 C 0.70 1 0.66 0.314 4.86%
36 ITB 105.60 12K 26 Apr '24 11 112.00 C 0.35 0 0.33 0.314 6.41%
37 ITB 105.60 12K 19 Jul '24 95 155.00 C  0 0 0.00 0.314 46.78%
38 ITB 105.60 12K 26 Apr '24 11 115.00 C 0.10 1 0.09 0.313 9.00%
39 ITB 105.60 12K 26 Apr '24 11 111.50 C 0.45 88 0.43 0.309 6.04%
40 ITB 105.60 12K 26 Apr '24 11 113.00 C 0.25 1 0.24 0.309 7.26%
41 ITB 105.60 12K 26 Apr '24 11 111.00 C 0.50 33 0.47 0.308 5.61%
42 ITB 105.60 12K 26 Apr '24 11 114.00 C 0.15 0 0.14 0.308 8.11%
43 ITB 105.60 12K 17 May '24 32 105.00 C 4.00 0 3.22 0.307 3.35%
44 ITB 105.60 12K 17 May '24 32 125.00 C 0.10 10 0.09 0.305 18.48%
45 ITB 105.60 12K 17 May '24 32 106.00 C 3.50 0 3.31 0.302 3.82%
46 ITB 105.60 12K 19 Jul '24 95 150.00 C  0 0 0.00 0.302 42.05%
47 ITB 105.60 12K 17 May '24 32 107.00 C 3.00 0 2.84 0.298 4.29%
48 ITB 105.60 12K 17 May '24 32 108.00 C 2.60 0 2.46 0.296 4.85%
49 ITB 105.60 12K 17 May '24 32 109.00 C 2.20 500 2.08 0.293 5.42%
50 ITB 105.60 12K 17 May '24 32 110.00 C 1.85 4 1.75 0.291 6.02%
51 ITB 105.60 12K 17 May '24 32 124.00 C 0.05 2 0.05 0.291 17.48%
52 ITB 105.60 12K 17 May '24 32 123.00 C 0.10 0 0.09 0.290 16.59%
53 ITB 105.60 12K 19 Jul '24 95 105.00 C 6.60 0 5.68 0.290 6.06%
54 ITB 105.60 12K 17 May '24 32 111.00 C 1.55 0 1.47 0.290 6.68%
55 ITB 105.60 12K 17 May '24 32 114.00 C 0.90 0 0.85 0.288 8.88%
56 ITB 105.60 12K 17 May '24 32 112.00 C 1.30 30 1.23 0.287 7.38%
57 ITB 105.60 12K 18 Oct '24 186 105.00 C 9.40 0 8.33 0.287 9.15%
58 ITB 105.60 12K 17 May '24 32 113.00 C 1.05 0 0.99 0.286 8.08%
59 ITB 105.60 12K 18 Oct '24 186 106.00 C 8.90 0 8.43 0.285 9.62%
60 ITB 105.60 12K 18 Oct '24 186 107.00 C 8.40 0 7.95 0.284 10.08%
61 ITB 105.60 12K 17 May '24 32 115.00 C 0.70 2 0.66 0.283 9.63%
62 ITB 105.60 12K 17 May '24 32 117.00 C 0.45 4 0.43 0.283 11.27%
63 ITB 105.60 12K 18 Oct '24 186 108.00 C 7.90 0 7.48 0.282 10.54%
64 ITB 105.60 12K 17 May '24 32 118.00 C 0.35 1 0.33 0.282 12.11%
65 ITB 105.60 12K 17 May '24 32 116.00 C 0.55 6 0.52 0.281 10.42%
66 ITB 105.60 12K 17 May '24 32 121.00 C 0.15 2 0.14 0.280 14.75%
67 ITB 105.60 12K 17 May '24 32 120.00 C 0.20 1 0.19 0.280 13.85%
68 ITB 105.60 12K 18 Oct '24 186 109.00 C 7.40 0 7.01 0.279 11.00%
69 ITB 105.60 12K 18 Oct '24 186 110.00 C 6.90 0 6.53 0.278 11.45%
70 ITB 105.60 12K 17 May '24 32 122.00 C 0.05 0 0.05 0.278 15.59%
71 ITB 105.60 12K 17 May '24 32 119.00 C 0.25 500 0.24 0.277 12.96%
72 ITB 105.60 12K 19 Jul '24 95 110.00 C 4.10 4 3.88 0.276 8.37%
73 ITB 105.60 12K 17 Jan '25 277 105.00 C 11.70 0 10.51 0.275 11.82%
74 ITB 105.60 12K 19 Jul '24 95 145.00 C  0 0 0.00 0.274 37.31%
75 ITB 105.60 12K 18 Oct '24 186 114.00 C 5.30 0 5.02 0.272 13.66%
76 ITB 105.60 12K 18 Oct '24 186 115.00 C 5.00 5 4.73 0.271 14.31%
77 ITB 105.60 12K 19 Jul '24 95 115.00 C 2.50 10 2.37 0.271 11.54%
78 ITB 105.60 12K 17 Jan '25 277 110.00 C 9.20 8 8.71 0.270 14.11%
79 ITB 105.60 12K 18 Oct '24 186 120.00 C 3.40 0 3.22 0.265 17.42%
80 ITB 105.60 12K 19 Jul '24 95 120.00 C 1.40 0 1.33 0.265 15.16%
81 ITB 105.60 12K 19 Jul '24 95 130.00 C 0.40 3 0.38 0.265 23.57%
82 ITB 105.60 12K 19 Jul '24 95 125.00 C 0.75 0 0.71 0.264 19.22%
83 ITB 105.60 12K 19 Jul '24 95 135.00 C 0.15 0 0.14 0.263 28.02%
84 ITB 105.60 12K 17 Jan '25 277 115.00 C 7.10 97 6.72 0.263 16.75%
85 ITB 105.60 12K 18 Oct '24 186 125.00 C 2.30 0 2.18 0.262 21.01%
86 ITB 105.60 12K 17 Jan '25 277 120.00 C 5.20 0 4.92 0.259 19.52%
87 ITB 105.60 12K 18 Oct '24 186 130.00 C 1.50 0 1.42 0.259 24.88%
88 ITB 105.60 12K 19 Jul '24 95 140.00 C 0.05 0 0.05 0.258 32.64%
89 ITB 105.60 12K 18 Oct '24 186 165.00 C  0 0 0.00 0.257 56.25%
90 ITB 105.60 12K 17 Jan '25 277 125.00 C 4.00 25 3.79 0.257 23.03%
91 ITB 105.60 12K 18 Oct '24 186 155.00 C 0.10 0 0.09 0.254 46.92%
92 ITB 105.60 12K 17 Jan '25 277 130.00 C 2.75 30 2.60 0.252 26.40%
93 ITB 105.60 12K 17 Jan '25 277 140.00 C 1.40 0 1.33 0.250 34.36%
94 ITB 105.60 12K 17 Jan '25 277 135.00 C 1.90 0 1.80 0.245 30.18%
95 ITB 105.60 12K 17 Jan '25 277 145.00 C 0.90 10 0.85 0.239 38.49%
96 ITB 105.60 12K 17 Jan '25 277 150.00 C 0.55 0 0.52 0.236 42.79%
97 ITB 105.60 12K 17 Jan '25 277 165.00 C 0.15 0 0.14 0.234 56.47%
98 ITB 105.60 12K 17 Jan '25 277 155.00 C 0.20 0 0.19 0.225 47.06%
99 ITB 105.60 12K 16 Jan '26 641 165.00 C 2.10 0 1.99 0.200 59.42%
100 ITB 105.60 12K 16 Jan '26 641 155.00 C 2.50 0 2.37 0.199 50.34%
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.