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 5, 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 IVZ 16.65 5.5M 21 Jun '24 77 15.00 C 0.90 0 -4.50 1.352 -4.76%
2 IVZ 16.65 5.5M 19 Apr '24 14 15.00 C 1.00 2 -3.90 0.495 -4.15%
3 IVZ 16.65 5.5M 17 May '24 42 16.00 C 1.05 11 2.40 0.327 2.56%
4 IVZ 16.65 5.5M 19 Apr '24 14 18.00 C  0 0 0.00 0.311 8.11%
5 IVZ 16.65 5.5M 17 May '24 42 17.00 C 0.50 17 3.00 0.310 5.26%
6 IVZ 16.65 5.5M 16 Jan '26 651 15.00 C 2.55 0 5.41 0.307 6.38%
7 IVZ 16.65 5.5M 17 May '24 42 15.00 C 1.35 0 -1.80 0.307 -1.96%
8 IVZ 16.65 5.5M 19 Apr '24 14 16.00 C 0.75 13 0.60 0.307 0.63%
9 IVZ 16.65 5.5M 17 May '24 42 18.00 C 0.20 0 1.20 0.299 9.42%
10 IVZ 16.65 5.5M 20 Dec '24 259 16.00 C 1.80 2 6.91 0.298 7.74%
11 IVZ 16.65 5.5M 19 Jul '24 105 16.00 C 1.35 0 4.20 0.294 4.58%
12 IVZ 16.65 5.5M 21 Jun '24 77 16.00 C 1.15 2 3.00 0.289 3.23%
13 IVZ 16.65 5.5M 19 Jul '24 105 18.00 C 0.50 0 3.00 0.289 11.46%
14 IVZ 16.65 5.5M 19 Apr '24 14 17.00 C 0.20 10 1.20 0.284 3.34%
15 IVZ 16.65 5.5M 21 Jun '24 77 17.00 C 0.70 5 4.20 0.283 6.58%
16 IVZ 16.65 5.5M 18 Oct '24 196 17.00 C 1.25 0 7.51 0.281 10.39%
17 IVZ 16.65 5.5M 15 Nov '24 224 18.00 C 0.95 0 5.71 0.279 14.65%
18 IVZ 16.65 5.5M 21 Jun '24 77 18.00 C 0.35 0 2.10 0.277 10.43%
19 IVZ 16.65 5.5M 19 Jul '24 105 17.00 C 0.85 9 5.11 0.276 7.59%
20 IVZ 16.65 5.5M 18 Oct '24 196 16.00 C 1.70 0 6.31 0.276 7.02%
21 IVZ 16.65 5.5M 15 Nov '24 224 16.00 C 1.85 0 7.21 0.275 8.11%
22 IVZ 16.65 5.5M 18 Oct '24 196 18.00 C 0.85 0 5.11 0.273 13.92%
23 IVZ 16.65 5.5M 15 Nov '24 224 15.00 C 2.40 0 4.50 0.272 5.26%
24 IVZ 16.65 5.5M 18 Oct '24 196 15.00 C 2.30 0 3.90 0.271 4.53%
25 IVZ 16.65 5.5M 15 Nov '24 224 17.00 C 1.30 0 7.81 0.271 10.75%
26 IVZ 16.65 5.5M 20 Dec '24 259 17.00 C 1.50 0 9.01 0.269 12.21%
27 IVZ 16.65 5.5M 17 Jan '25 287 17.00 C 1.50 5 9.01 0.256 12.21%
28 IVZ 16.65 5.5M 19 Jul '24 105 15.00 C 1.70 0 0.30 0.244 0.33%
29 IVZ 16.65 5.5M 17 Jan '25 287 15.00 C 1.60 0 -0.30 0.114 -0.33%
30 IVZ 16.65 5.5M 16 Jan '26 651 17.00 C 2.05 9 12.31 0.091 16.44%
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.