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 November 9, 2021. 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 IRNT 11.29 1.6M 12 Nov '21 3 12.00 C 0.25 606 2.21 1.398 8.70%
2 IRNT 11.29 1.6M 19 Nov '21 10 12.00 C 0.65 135 5.76 1.324 12.78%
3 IRNT 11.29 1.6M 12 Nov '21 3 11.50 C 0.40 897 3.54 1.270 5.60%
4 IRNT 11.29 1.6M 19 Nov '21 10 11.50 C 0.75 157 6.64 1.267 9.11%
5 IRNT 11.29 1.6M 3 Dec '21 24 12.00 C 1.05 3 9.30 1.225 17.19%
6 IRNT 11.29 1.6M 26 Nov '21 17 12.00 C 0.80 16 7.09 1.223 14.39%
7 IRNT 11.29 1.6M 19 Nov '21 10 11.00 C 1.00 361 6.29 1.222 6.90%
8 IRNT 11.29 1.6M 12 Nov '21 3 11.00 C 0.55 597 2.30 1.220 2.42%
9 IRNT 11.29 1.6M 10 Dec '21 31 11.50 C 1.40 5 12.40 1.216 16.28%
10 IRNT 11.29 1.6M 10 Dec '21 31 12.00 C 1.25 7 11.07 1.211 19.52%
11 IRNT 11.29 1.6M 26 Nov '21 17 11.50 C 1.00 37 8.86 1.203 11.76%
12 IRNT 11.29 1.6M 10 Dec '21 31 11.00 C 1.60 0 11.60 1.203 13.52%
13 IRNT 11.29 1.6M 3 Dec '21 24 10.50 C 1.55 2 6.73 1.187 7.80%
14 IRNT 11.29 1.6M 17 Dec '21 38 11.00 C 1.75 12 12.93 1.175 15.30%
15 IRNT 11.29 1.6M 3 Dec '21 24 11.00 C 1.40 14 9.83 1.167 11.22%
16 IRNT 11.29 1.6M 3 Dec '21 24 11.50 C 1.20 5 10.63 1.165 13.97%
17 IRNT 11.29 1.6M 17 Dec '21 38 12.00 C 1.35 22 11.96 1.162 20.72%
18 IRNT 11.29 1.6M 23 Dec '21 44 12.00 C 1.45 0 12.84 1.160 21.95%
19 IRNT 11.29 1.6M 26 Nov '21 17 11.00 C 1.20 13 8.06 1.148 9.02%
20 IRNT 11.29 1.6M 12 Nov '21 3 10.50 C 0.80 87 0.09 1.140 0.10%
21 IRNT 11.29 1.6M 23 Dec '21 44 11.50 C 1.60 23 14.17 1.134 18.68%
22 IRNT 11.29 1.6M 23 Dec '21 44 11.00 C 1.75 11 12.93 1.125 15.30%
23 IRNT 11.29 1.6M 19 Nov '21 10 10.50 C 1.20 92 3.63 1.105 4.06%
24 IRNT 11.29 1.6M 23 Dec '21 44 10.50 C 1.95 0 10.27 1.100 12.42%
25 IRNT 11.29 1.6M 21 Jan '22 73 12.00 C 1.75 136 15.50 1.050 25.79%
26 IRNT 11.29 1.6M 26 Nov '21 17 10.50 C 1.00 7 1.86 1.019 2.04%
27 IRNT 11.29 1.6M 21 Jan '22 73 11.00 C 2.05 4 15.59 0.989 19.05%
28 IRNT 11.29 1.6M 18 Feb '22 101 11.00 C 2.30 18 17.80 0.973 22.36%
29 IRNT 11.29 1.6M 20 May '22 192 11.00 C 2.65 11 20.90 0.851 27.31%
30 IRNT 11.29 1.6M 20 May '22 192 12.00 C 2.35 24 20.81 0.825 34.23%
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.