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 23, 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 ITCI 74.00 826K 21 Jun '24 59 65.00 C 10.50 10 2.03 0.603 2.36%
2 ITCI 74.00 826K 17 Jan '25 269 65.00 C 16.00 0 9.46 0.542 12.07%
3 ITCI 74.00 826K 17 May '24 24 70.00 C 5.30 30 1.76 0.495 1.89%
4 ITCI 74.00 826K 15 Nov '24 206 65.00 C 15.00 0 8.11 0.488 10.17%
5 ITCI 74.00 826K 16 Aug '24 115 70.00 C 9.00 0 6.76 0.472 7.69%
6 ITCI 74.00 826K 16 Aug '24 115 80.00 C 4.80 1 6.49 0.468 15.61%
7 ITCI 74.00 826K 17 Jan '25 269 70.00 C 12.70 0 11.76 0.468 14.19%
8 ITCI 74.00 826K 17 May '24 24 65.00 C 8.80 0 -0.27 0.467 -0.31%
9 ITCI 74.00 826K 20 Dec '24 241 65.00 C 14.90 0 7.97 0.459 9.98%
10 ITCI 74.00 826K 17 May '24 24 80.00 C 1.30 672 1.76 0.454 10.04%
11 ITCI 74.00 826K 17 Jan '25 269 80.00 C 8.60 0 11.62 0.454 22.32%
12 ITCI 74.00 826K 20 Dec '24 241 70.00 C 11.80 0 10.54 0.440 12.54%
13 ITCI 74.00 826K 17 Jan '25 269 75.00 C 10.90 0 14.73 0.438 18.86%
14 ITCI 74.00 826K 17 May '24 24 75.00 C 2.70 58 3.65 0.436 5.19%
15 ITCI 74.00 826K 20 Dec '24 241 75.00 C 9.20 0 12.43 0.435 15.74%
16 ITCI 74.00 826K 15 Nov '24 206 75.00 C 9.10 0 12.30 0.434 15.56%
17 ITCI 74.00 826K 16 Aug '24 115 75.00 C 6.70 0 9.05 0.429 11.44%
18 ITCI 74.00 826K 21 Jun '24 59 70.00 C 6.70 0 3.65 0.428 4.01%
19 ITCI 74.00 826K 20 Dec '24 241 80.00 C 6.50 0 8.78 0.413 18.52%
20 ITCI 74.00 826K 21 Jun '24 59 80.00 C 2.15 38 2.91 0.413 11.34%
21 ITCI 74.00 826K 21 Jun '24 59 75.00 C 3.90 0 5.27 0.405 6.99%
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.