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 12, 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 IBN 26.14 4.6M 19 Apr '24 7 25.00 C 1.10 0 -0.15 0.603 -0.16%
2 IBN 26.14 4.6M 19 Apr '24 7 28.00 C  0 0 0.00 0.317 7.12%
3 IBN 26.14 4.6M 20 Sep '24 161 25.00 C 2.35 0 4.63 0.293 5.09%
4 IBN 26.14 4.6M 21 Jun '24 70 25.00 C 1.80 0 2.52 0.272 2.71%
5 IBN 26.14 4.6M 17 May '24 35 25.00 C 1.50 2 1.38 0.270 1.46%
6 IBN 26.14 4.6M 16 Aug '24 126 25.00 C 2.20 0 4.06 0.258 4.43%
7 IBN 26.14 4.6M 21 Jun '24 70 26.00 C 1.15 93 3.86 0.253 4.04%
8 IBN 26.14 4.6M 20 Dec '24 252 25.00 C 2.90 0 6.73 0.251 7.57%
9 IBN 26.14 4.6M 16 Aug '24 126 26.00 C 1.60 0 5.59 0.249 5.95%
10 IBN 26.14 4.6M 18 Oct '24 189 25.00 C 2.50 0 5.20 0.248 5.75%
11 IBN 26.14 4.6M 17 May '24 35 26.00 C 0.85 259 2.72 0.246 2.81%
12 IBN 26.14 4.6M 17 May '24 35 27.00 C 0.40 508 1.53 0.245 4.90%
13 IBN 26.14 4.6M 18 Oct '24 189 26.00 C 1.90 0 6.73 0.237 7.26%
14 IBN 26.14 4.6M 16 Aug '24 126 27.00 C 1.10 25 4.21 0.237 7.83%
15 IBN 26.14 4.6M 21 Jun '24 70 27.00 C 0.70 51 2.68 0.233 6.13%
16 IBN 26.14 4.6M 17 May '24 35 28.00 C 0.15 5 0.57 0.233 7.73%
17 IBN 26.14 4.6M 20 Sep '24 161 26.00 C 1.70 13 5.97 0.231 6.38%
18 IBN 26.14 4.6M 20 Dec '24 252 27.00 C 1.75 0 6.69 0.229 10.70%
19 IBN 26.14 4.6M 18 Oct '24 189 27.00 C 1.40 0 5.36 0.228 9.14%
20 IBN 26.14 4.6M 16 Aug '24 126 28.00 C 0.70 0 2.68 0.228 10.06%
21 IBN 26.14 4.6M 21 Jun '24 70 28.00 C 0.35 0 1.34 0.226 8.57%
22 IBN 26.14 4.6M 20 Sep '24 161 27.00 C 1.25 41 4.78 0.225 8.48%
23 IBN 26.14 4.6M 18 Oct '24 189 28.00 C 1.00 0 3.83 0.222 11.38%
24 IBN 26.14 4.6M 20 Dec '24 252 28.00 C 1.30 0 4.97 0.218 12.72%
25 IBN 26.14 4.6M 20 Sep '24 161 28.00 C 0.80 0 3.06 0.215 10.50%
26 IBN 26.14 4.6M 19 Apr '24 7 26.00 C 0.30 1 0.61 0.190 0.62%
27 IBN 26.14 4.6M 19 Apr '24 7 27.00 C  0 0 0.00 0.171 3.29%
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.