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 February 9, 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 IRBT 13.65 2.0M 1 Mar '24 21 13.00 C 1.85 0 8.79 1.262 10.17%
2 IRBT 13.65 2.0M 1 Mar '24 21 14.00 C 1.40 23 10.26 1.251 14.29%
3 IRBT 13.65 2.0M 8 Mar '24 28 14.00 C 1.60 1 11.72 1.242 16.18%
4 IRBT 13.65 2.0M 15 Mar '24 35 13.00 C 2.25 22 11.72 1.241 14.04%
5 IRBT 13.65 2.0M 15 Mar '24 35 14.00 C 1.70 3 12.45 1.158 17.15%
6 IRBT 13.65 2.0M 22 Mar '24 42 13.00 C 2.25 0 11.72 1.147 14.04%
7 IRBT 13.65 2.0M 22 Mar '24 42 14.00 C 1.75 0 12.82 1.097 17.65%
8 IRBT 13.65 2.0M 19 Apr '24 70 13.00 C 2.60 1 14.29 1.018 17.65%
9 IRBT 13.65 2.0M 19 Apr '24 70 14.00 C 2.10 1 15.38 1.006 21.21%
10 IRBT 13.65 2.0M 17 May '24 98 13.00 C 2.75 0 15.38 0.978 19.27%
11 IRBT 13.65 2.0M 16 Feb '24 7 13.00 C 1.00 175 2.56 0.977 2.77%
12 IRBT 13.65 2.0M 16 Feb '24 7 13.50 C 0.75 72 4.40 0.964 4.65%
13 IRBT 13.65 2.0M 21 Jun '24 133 13.00 C 2.95 0 16.85 0.956 21.50%
14 IRBT 13.65 2.0M 16 Feb '24 7 14.00 C 0.50 331 3.66 0.932 6.46%
15 IRBT 13.65 2.0M 20 Sep '24 224 13.00 C 3.70 0 22.34 0.924 30.65%
16 IRBT 13.65 2.0M 23 Feb '24 14 13.00 C 1.25 45 4.40 0.903 4.84%
17 IRBT 13.65 2.0M 23 Feb '24 14 13.50 C 0.95 24 5.86 0.895 6.30%
18 IRBT 13.65 2.0M 16 Feb '24 7 14.50 C 0.30 193 2.20 0.893 8.61%
19 IRBT 13.65 2.0M 21 Jun '24 133 14.00 C 2.60 1 19.05 0.892 26.70%
20 IRBT 13.65 2.0M 20 Sep '24 224 14.00 C 3.30 0 24.18 0.879 35.27%
21 IRBT 13.65 2.0M 23 Feb '24 14 14.50 C 0.50 22 3.66 0.821 10.27%
22 IRBT 13.65 2.0M 23 Feb '24 14 14.00 C 0.70 45 5.13 0.810 8.11%
23 IRBT 13.65 2.0M 17 Jan '25 343 13.00 C 4.30 2 26.74 0.804 39.04%
24 IRBT 13.65 2.0M 16 Jan '26 707 13.00 C 3.70 0 22.34 0.533 30.65%
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.