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 IRM 76.02 1.0M 17 May '24 35 72.50 C 5.00 0 1.95 0.333 2.08%
2 IRM 76.02 1.0M 17 May '24 35 75.00 C 3.40 3 3.13 0.316 3.28%
3 IRM 76.02 1.0M 19 Apr '24 7 72.50 C 3.60 7 0.11 0.315 0.11%
4 IRM 76.02 1.0M 17 May '24 35 77.50 C 2.20 7 2.89 0.308 4.99%
5 IRM 76.02 1.0M 17 May '24 35 80.00 C 1.25 23 1.64 0.296 6.99%
6 IRM 76.02 1.0M 19 Jul '24 98 72.50 C 6.20 0 3.53 0.294 3.84%
7 IRM 76.02 1.0M 19 Apr '24 7 75.00 C 1.65 6 0.83 0.274 0.85%
8 IRM 76.02 1.0M 19 Jul '24 98 75.00 C 4.70 1 4.84 0.273 5.16%
9 IRM 76.02 1.0M 19 Apr '24 7 80.00 C 0.05 28 0.07 0.273 5.30%
10 IRM 76.02 1.0M 19 Jul '24 98 77.50 C 3.50 7 4.60 0.266 6.87%
11 IRM 76.02 1.0M 15 Nov '24 217 72.50 C 8.60 0 6.68 0.266 7.53%
12 IRM 76.02 1.0M 19 Apr '24 7 77.50 C 0.45 10 0.59 0.262 2.55%
13 IRM 76.02 1.0M 18 Oct '24 189 72.50 C 7.90 0 5.76 0.262 6.43%
14 IRM 76.02 1.0M 19 Jul '24 98 80.00 C 2.50 2 3.29 0.260 8.81%
15 IRM 76.02 1.0M 18 Oct '24 189 75.00 C 6.50 0 7.21 0.258 7.88%
16 IRM 76.02 1.0M 15 Nov '24 217 75.00 C 7.20 0 8.13 0.258 8.98%
17 IRM 76.02 1.0M 15 Nov '24 217 80.00 C 4.80 0 6.31 0.258 12.33%
18 IRM 76.02 1.0M 15 Nov '24 217 77.50 C 5.90 0 7.76 0.256 10.52%
19 IRM 76.02 1.0M 18 Oct '24 189 77.50 C 5.30 0 6.97 0.256 9.59%
20 IRM 76.02 1.0M 18 Oct '24 189 80.00 C 4.20 0 5.52 0.253 11.39%
21 IRM 76.02 1.0M 17 Jan '25 280 72.50 C 9.30 0 7.60 0.243 8.66%
22 IRM 76.02 1.0M 17 Jan '25 280 75.00 C 7.90 0 9.05 0.243 10.10%
23 IRM 76.02 1.0M 17 Jan '25 280 77.50 C 6.60 0 8.68 0.240 11.64%
24 IRM 76.02 1.0M 17 Jan '25 280 80.00 C 5.50 12 7.23 0.240 13.44%
25 IRM 76.02 1.0M 16 Jan '26 644 75.00 C 11.30 4 13.52 0.219 15.88%
26 IRM 76.02 1.0M 16 Jan '26 644 72.50 C 11.00 0 9.84 0.219 11.50%
27 IRM 76.02 1.0M 16 Jan '26 644 80.00 C 9.40 0 12.37 0.176 20.08%
28 IRM 76.02 1.0M 16 Jan '26 644 77.50 C 9.30 4 12.23 0.066 16.16%
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.