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 January 16, 2025. 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 IREN 11.46 7.3M 17 Jan '25 1 12.00 C 0.05 3,176 0.44 1.111 5.17%
2 IREN 11.46 7.3M 17 Jan '25 1 10.50 C 0.93 60 -0.26 1.111 -0.28%
3 IREN 11.46 7.3M 17 Jan '25 1 11.00 C 0.48 787 0.17 1.111 0.18%
4 IREN 11.46 7.3M 17 Jan '25 1 11.50 C 0.16 2,684 1.40 1.111 1.77%
5 IREN 11.46 7.3M 28 Feb '25 43 12.00 C 1.23 0 10.73 1.067 17.30%
6 IREN 11.46 7.3M 28 Feb '25 43 11.50 C 1.02 0 8.90 1.066 10.15%
7 IREN 11.46 7.3M 14 Feb '25 29 11.00 C 1.37 10 7.94 1.058 9.02%
8 IREN 11.46 7.3M 28 Feb '25 43 10.50 C 1.79 10 7.24 1.037 8.58%
9 IREN 11.46 7.3M 14 Feb '25 29 11.50 C 1.04 10 9.08 1.025 10.36%
10 IREN 11.46 7.3M 21 Mar '25 64 12.00 C 1.62 344 14.14 1.025 21.95%
11 IREN 11.46 7.3M 7 Feb '25 22 10.50 C 1.50 0 4.71 1.024 5.42%
12 IREN 11.46 7.3M 21 Mar '25 64 11.00 C 2.07 71 14.05 1.023 17.15%
13 IREN 11.46 7.3M 28 Feb '25 43 11.00 C 1.72 0 10.99 1.011 12.94%
14 IREN 11.46 7.3M 21 Feb '25 36 11.00 C 1.62 1,082 10.12 1.003 11.79%
15 IREN 11.46 7.3M 7 Feb '25 22 11.00 C 1.21 5 6.54 1.002 7.32%
16 IREN 11.46 7.3M 14 Feb '25 29 12.00 C 1.00 1 8.73 1.001 14.72%
17 IREN 11.46 7.3M 17 Apr '25 91 12.00 C 1.95 81 17.02 0.989 26.18%
18 IREN 11.46 7.3M 16 May '25 120 12.00 C 2.33 102 20.33 0.982 31.43%
19 IREN 11.46 7.3M 14 Feb '25 29 10.50 C 1.53 0 4.97 0.974 5.74%
20 IREN 11.46 7.3M 17 Apr '25 91 11.00 C 2.35 16 16.49 0.961 20.75%
21 IREN 11.46 7.3M 31 Jan '25 15 12.00 C 0.48 96 4.19 0.955 9.29%
22 IREN 11.46 7.3M 16 May '25 120 11.00 C 2.55 105 18.24 0.942 23.46%
23 IREN 11.46 7.3M 31 Jan '25 15 11.50 C 0.78 89 6.81 0.938 7.68%
24 IREN 11.46 7.3M 19 Sep '25 246 12.00 C 3.20 0 27.92 0.929 45.28%
25 IREN 11.46 7.3M 19 Sep '25 246 11.00 C 3.55 0 26.96 0.929 39.06%
26 IREN 11.46 7.3M 18 Jul '25 183 11.00 C 3.05 0 22.60 0.928 30.80%
27 IREN 11.46 7.3M 18 Jul '25 183 12.00 C 2.28 3 19.90 0.927 30.72%
28 IREN 11.46 7.3M 15 Aug '25 211 12.00 C 2.94 5 25.65 0.925 40.85%
29 IREN 11.46 7.3M 17 Oct '25 274 12.00 C 3.35 0 29.23 0.923 47.97%
30 IREN 11.46 7.3M 7 Feb '25 22 12.00 C 0.76 19 6.63 0.923 12.15%
31 IREN 11.46 7.3M 31 Jan '25 15 11.00 C 1.03 30 4.97 0.920 5.47%
32 IREN 11.46 7.3M 31 Jan '25 15 10.50 C 1.25 25 2.53 0.915 2.84%
33 IREN 11.46 7.3M 7 Feb '25 22 11.50 C 0.58 6 5.06 0.908 5.70%
34 IREN 11.46 7.3M 19 Dec '25 337 12.00 C 3.70 0 32.29 0.906 54.64%
35 IREN 11.46 7.3M 24 Jan '25 8 12.00 C 0.35 3,193 3.05 0.885 8.01%
36 IREN 11.46 7.3M 15 Aug '25 211 11.00 C 3.05 0 22.60 0.883 30.80%
37 IREN 11.46 7.3M 24 Jan '25 8 11.50 C 0.51 275 4.45 0.841 5.02%
38 IREN 11.46 7.3M 18 Dec '26 701 12.00 C 4.85 7 42.32 0.790 81.54%
39 IREN 11.46 7.3M 15 Jan '27 729 12.00 C 4.95 1 43.19 0.780 84.33%
40 IREN 11.46 7.3M 24 Jan '25 8 11.00 C 0.60 223 1.22 0.724 1.29%
41 IREN 11.46 7.3M 24 Jan '25 8 10.50 C 1.01 32 0.44 0.616 0.48%
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.