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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
STRIKE RANGE
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 26, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Short Call Short Put % of
Stock		 IVol
Sum		 Price
Strike IVol Price Volume Strike IVol Price Volume
1 ITCI 67.33 17 May '24 52 65.00 0.924 11.30 0 60.00 0.880 4.90 0 24.06 1.80 16.20
2 ITCI 67.33 17 May '24 52 75.00 0.904 6.50 0 60.00 0.880 4.90 0 16.93 1.78 11.40
3 ITCI 67.33 17 May '24 52 70.00 0.898 9.00 961 60.00 0.880 4.90 0 20.64 1.78 13.90
4 ITCI 67.33 17 May '24 52 65.00 0.924 11.30 0 75.00 0.855 12.40 0 35.20 1.78 23.70
5 ITCI 67.33 17 May '24 52 65.00 0.924 11.30 0 70.00 0.850 9.60 3 31.04 1.77 20.90
6 ITCI 67.33 17 May '24 52 70.00 0.898 9.00 961 75.00 0.855 12.40 0 31.78 1.75 21.40
7 ITCI 67.33 17 May '24 52 75.00 0.904 6.50 0 70.00 0.850 9.60 3 23.91 1.75 16.10
8 ITCI 67.33 17 May '24 52 60.00 0.897 14.00 0 75.00 0.855 12.40 0 39.21 1.75 26.40
9 ITCI 67.33 17 May '24 52 60.00 0.897 14.00 0 70.00 0.850 9.60 3 35.05 1.75 23.60
10 ITCI 67.33 17 May '24 52 75.00 0.904 6.50 0 65.00 0.842 7.00 3 20.05 1.75 13.50
11 ITCI 67.33 17 May '24 52 70.00 0.898 9.00 961 65.00 0.842 7.00 3 23.76 1.74 16.00
12 ITCI 67.33 17 May '24 52 60.00 0.897 14.00 0 65.00 0.842 7.00 3 31.19 1.74 21.00
13 ITCI 67.33 19 Apr '24 24 75.00 0.837 3.30 21 60.00 0.835 2.05 0 7.95 1.67 5.35
14 ITCI 67.33 19 Apr '24 24 75.00 0.837 3.30 21 65.00 0.828 4.00 0 10.84 1.67 7.30
15 ITCI 67.33 19 Apr '24 24 60.00 0.832 10.70 0 65.00 0.828 4.00 0 21.83 1.66 14.70
16 ITCI 67.33 19 Apr '24 24 70.00 0.817 5.00 0 60.00 0.835 2.05 0 10.47 1.65 7.05
17 ITCI 67.33 19 Apr '24 24 75.00 0.837 3.30 21 70.00 0.809 6.50 0 14.56 1.65 9.80
18 ITCI 67.33 19 Apr '24 24 70.00 0.817 5.00 0 65.00 0.828 4.00 0 13.37 1.65 9.00
19 ITCI 67.33 19 Apr '24 24 60.00 0.832 10.70 0 70.00 0.809 6.50 0 25.55 1.64 17.20
20 ITCI 67.33 19 Apr '24 24 65.00 0.761 7.00 3 60.00 0.835 2.05 0 13.44 1.60 9.05
21 ITCI 67.33 21 Jun '24 87 60.00 0.809 14.70 0 65.00 0.771 7.90 0 33.57 1.58 22.60
22 ITCI 67.33 19 Apr '24 24 65.00 0.761 7.00 3 70.00 0.809 6.50 0 20.05 1.57 13.50
23 ITCI 67.33 21 Jun '24 87 65.00 0.801 12.00 0 60.00 0.746 5.60 0 26.14 1.55 17.60
24 ITCI 67.33 21 Jun '24 87 70.00 0.763 9.60 0 65.00 0.771 7.90 0 25.99 1.53 17.50
25 ITCI 67.33 21 Jun '24 87 75.00 0.757 7.60 0 65.00 0.771 7.90 0 23.02 1.53 15.50
26 ITCI 67.33 21 Jun '24 87 60.00 0.809 14.70 0 75.00 0.711 13.40 0 41.73 1.52 28.10
27 ITCI 67.33 21 Jun '24 87 65.00 0.801 12.00 0 75.00 0.711 13.40 0 37.72 1.51 25.40
28 ITCI 67.33 21 Jun '24 87 70.00 0.763 9.60 0 60.00 0.746 5.60 0 22.58 1.51 15.20
29 ITCI 67.33 21 Jun '24 87 75.00 0.757 7.60 0 60.00 0.746 5.60 0 19.60 1.50 13.20
30 ITCI 67.33 21 Jun '24 87 60.00 0.809 14.70 0 70.00 0.684 10.10 0 36.83 1.49 24.80
31 ITCI 67.33 21 Jun '24 87 65.00 0.801 12.00 0 70.00 0.684 10.10 0 32.82 1.48 22.10
32 ITCI 67.33 21 Jun '24 87 70.00 0.763 9.60 0 75.00 0.711 13.40 0 34.16 1.47 23.00
33 ITCI 67.33 21 Jun '24 87 75.00 0.757 7.60 0 70.00 0.684 10.10 0 26.29 1.44 17.70
34 ITCI 67.33 16 Aug '24 143 75.00 0.684 9.60 0 60.00 0.689 6.60 0 24.06 1.37 16.20
35 ITCI 67.33 16 Aug '24 143 70.00 0.662 11.30 0 60.00 0.689 6.60 0 26.59 1.35 17.90
36 ITCI 67.33 16 Aug '24 143 70.00 0.662 11.30 0 75.00 0.648 14.70 0 38.62 1.31 26.00
37 ITCI 67.33 20 Dec '24 269 65.00 0.649 16.80 0 60.00 0.589 7.50 0 36.09 1.24 24.30
38 ITCI 67.33 20 Dec '24 269 70.00 0.645 15.00 0 60.00 0.589 7.50 0 33.42 1.23 22.50
39 ITCI 67.33 20 Dec '24 269 65.00 0.649 16.80 0 70.00 0.556 11.70 0 42.33 1.20 28.50
40 ITCI 67.33 20 Dec '24 269 70.00 0.645 15.00 0 65.00 0.560 9.00 0 35.65 1.20 24.00
41 ITCI 67.33 17 Jan '25 297 70.00 0.580 14.90 0 65.00 0.569 9.60 0 36.39 1.15 24.50
42 ITCI 67.33 20 Dec '24 269 75.00 0.559 11.60 0 60.00 0.589 7.50 0 28.37 1.15 19.10
43 ITCI 67.33 20 Dec '24 269 60.00 0.564 18.60 0 65.00 0.560 9.00 0 40.99 1.12 27.60
44 ITCI 67.33 20 Dec '24 269 60.00 0.564 18.60 0 70.00 0.556 11.70 0 45.00 1.12 30.30
45 ITCI 67.33 20 Dec '24 269 75.00 0.559 11.60 0 65.00 0.560 9.00 0 30.60 1.12 20.60
46 ITCI 67.33 20 Dec '24 269 75.00 0.559 11.60 0 70.00 0.556 11.70 0 34.61 1.11 23.30
47 ITCI 67.33 17 Jan '25 297 75.00 0.542 12.70 0 65.00 0.569 9.60 0 33.12 1.11 22.30
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.