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 March 28, 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 ITCI 69.20 879K 17 May '24 50 60.00 C 13.50 1 6.21 0.918 7.72%
2 ITCI 69.20 879K 17 May '24 50 65.00 C 10.60 2 9.25 0.893 10.92%
3 ITCI 69.20 879K 19 Apr '24 22 60.00 C 10.30 0 1.59 0.875 1.87%
4 ITCI 69.20 879K 19 Apr '24 22 65.00 C 7.00 2 4.05 0.869 4.50%
5 ITCI 69.20 879K 17 May '24 50 75.00 C 5.80 0 8.38 0.837 18.30%
6 ITCI 69.20 879K 17 May '24 50 70.00 C 7.80 0 11.27 0.817 14.01%
7 ITCI 69.20 879K 21 Jun '24 85 65.00 C 11.60 0 10.69 0.812 12.85%
8 ITCI 69.20 879K 21 Jun '24 85 60.00 C 14.40 4 7.51 0.800 9.49%
9 ITCI 69.20 879K 21 Jun '24 85 70.00 C 9.20 0 13.29 0.793 16.67%
10 ITCI 69.20 879K 21 Jun '24 85 75.00 C 7.40 4 10.69 0.789 21.36%
11 ITCI 69.20 879K 19 Apr '24 22 75.00 C 2.40 1 3.47 0.722 12.28%
12 ITCI 69.20 879K 19 Apr '24 22 70.00 C 4.30 24 6.21 0.717 7.86%
13 ITCI 69.20 879K 16 Aug '24 141 70.00 C 10.30 0 14.88 0.687 18.85%
14 ITCI 69.20 879K 16 Aug '24 141 75.00 C 8.20 0 11.85 0.643 22.95%
15 ITCI 69.20 879K 20 Dec '24 267 70.00 C 11.60 0 16.76 0.597 21.53%
16 ITCI 69.20 879K 20 Dec '24 267 65.00 C 14.60 0 15.03 0.594 19.05%
17 ITCI 69.20 879K 17 Jan '25 295 65.00 C 15.40 0 16.18 0.577 20.82%
18 ITCI 69.20 879K 20 Dec '24 267 60.00 C 17.10 0 11.42 0.570 15.16%
19 ITCI 69.20 879K 15 Nov '24 232 65.00 C 14.10 0 14.31 0.566 17.97%
20 ITCI 69.20 879K 17 Jan '25 295 75.00 C 10.70 0 15.46 0.545 28.21%
21 ITCI 69.20 879K 17 Jan '25 295 70.00 C 13.20 0 19.08 0.534 25.00%
22 ITCI 69.20 879K 20 Dec '24 267 75.00 C 10.00 0 14.45 0.518 26.69%
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.