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 August 2, 2019. 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 ITCI 8.16 527K 20 Sep '19 49 5.00 C 3.10 0 -0.74 1.481 -1.19%
2 ITCI 8.16 527K 16 Aug '19 14 5.00 C 2.95 0 -2.57 1.276 -4.03%
3 ITCI 8.16 527K 15 Nov '19 105 5.00 C 3.40 0 2.94 1.221 5.04%
4 ITCI 8.16 527K 16 Aug '19 14 12.50 C  0 9 0.00 1.183 53.19%
5 ITCI 8.16 527K 18 Oct '19 77 5.00 C 3.30 0 1.72 1.178 2.88%
6 ITCI 8.16 527K 21 Feb '20 203 7.50 C 2.75 0 25.61 1.133 38.63%
7 ITCI 8.16 527K 21 Feb '20 203 10.00 C 1.90 2 23.28 1.082 59.74%
8 ITCI 8.16 527K 21 Feb '20 203 12.50 C 1.15 0 14.09 1.064 78.32%
9 ITCI 8.16 527K 18 Oct '19 77 12.50 C 0.45 0 5.51 1.032 62.13%
10 ITCI 8.16 527K 18 Oct '19 77 7.50 C 1.65 101 12.13 1.015 15.21%
11 ITCI 8.16 527K 16 Aug '19 14 10.00 C 0.10 19 1.23 1.008 24.07%
12 ITCI 8.16 527K 15 Nov '19 105 10.00 C 0.95 0 11.64 0.993 38.70%
13 ITCI 8.16 527K 15 Nov '19 105 7.50 C 1.90 10 15.20 0.992 19.81%
14 ITCI 8.16 527K 21 Feb '20 203 5.00 C 3.80 0 7.84 0.974 14.68%
15 ITCI 8.16 527K 20 Sep '19 49 12.50 C  0 0 0.00 0.970 53.19%
16 ITCI 8.16 527K 18 Oct '19 77 10.00 C 0.75 41 9.19 0.940 34.95%
17 ITCI 8.16 527K 15 Nov '19 105 12.50 C 0.30 0 3.68 0.935 59.03%
18 ITCI 8.16 527K 16 Aug '19 14 7.50 C 0.80 3 1.72 0.915 1.90%
19 ITCI 8.16 527K 20 Sep '19 49 10.00 C 0.30 6 3.68 0.866 27.23%
20 ITCI 8.16 527K 20 Sep '19 49 7.50 C 1.20 0 6.62 0.863 7.76%
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.