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 December 30, 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 33.66 1.9M 17 Jan '20 18 35.00 C 2.35 58 6.98 1.113 11.79%
2 ITCI 33.66 1.9M 17 Jan '20 18 34.00 C 2.65 25 7.87 1.067 9.64%
3 ITCI 33.66 1.9M 17 Jan '20 18 32.00 C 3.40 10 5.17 1.050 5.75%
4 ITCI 33.66 1.9M 17 Jan '20 18 33.00 C 2.95 5 6.80 1.047 7.46%
5 ITCI 33.66 1.9M 21 Feb '20 53 35.00 C 3.30 20 9.80 0.951 15.28%
6 ITCI 33.66 1.9M 21 Aug '20 235 32.00 C 9.60 0 23.59 0.947 33.00%
7 ITCI 33.66 1.9M 15 May '20 137 33.00 C 7.00 0 18.84 0.925 23.78%
8 ITCI 33.66 1.9M 15 May '20 137 34.00 C 6.70 1 19.90 0.924 26.11%
9 ITCI 33.66 1.9M 15 May '20 137 35.00 C 6.30 2 18.72 0.908 27.92%
10 ITCI 33.66 1.9M 15 May '20 137 32.00 C 7.30 0 16.76 0.904 21.40%
11 ITCI 33.66 1.9M 15 Jan '21 382 35.00 C 11.00 0 32.68 0.900 54.46%
12 ITCI 33.66 1.9M 15 Jan '21 382 32.00 C 11.40 0 28.94 0.898 43.76%
13 ITCI 33.66 1.9M 21 Feb '20 53 34.00 C 4.00 92 11.88 0.862 14.63%
14 ITCI 33.66 1.9M 21 Feb '20 53 32.00 C 4.60 0 8.73 0.848 10.12%
15 ITCI 33.66 1.9M 21 Feb '20 53 33.00 C 4.20 18 10.52 0.844 12.02%
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.