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 26, 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 ITRI 95.75 373K 17 May '24 21 90.00 C 8.10 1 2.45 0.722 2.68%
2 ITRI 95.75 373K 17 May '24 21 100.00 C 1.75 7 1.83 0.639 6.38%
3 ITRI 95.75 373K 17 May '24 21 95.00 C 4.90 7 4.33 0.637 4.57%
4 ITRI 95.75 373K 17 May '24 21 105.00 C 2.15 7 2.25 0.635 12.18%
5 ITRI 95.75 373K 21 Jun '24 56 90.00 C 9.30 0 3.71 0.544 4.11%
6 ITRI 95.75 373K 16 Aug '24 112 95.00 C 9.00 1 8.62 0.505 9.51%
7 ITRI 95.75 373K 21 Jun '24 56 95.00 C 6.10 1 5.59 0.496 5.97%
8 ITRI 95.75 373K 15 Nov '24 203 90.00 C 15.50 0 10.18 0.482 12.15%
9 ITRI 95.75 373K 21 Jun '24 56 100.00 C 3.50 265 3.66 0.477 8.40%
10 ITRI 95.75 373K 16 Aug '24 112 90.00 C 12.20 0 6.74 0.469 7.72%
11 ITRI 95.75 373K 20 Dec '24 238 90.00 C 15.90 0 10.60 0.465 12.71%
12 ITRI 95.75 373K 20 Sep '24 147 90.00 C 13.00 0 7.57 0.464 8.76%
13 ITRI 95.75 373K 16 Aug '24 112 100.00 C 6.00 0 6.27 0.463 11.42%
14 ITRI 95.75 373K 20 Sep '24 147 100.00 C 7.40 0 7.73 0.452 13.19%
15 ITRI 95.75 373K 20 Sep '24 147 95.00 C 9.90 0 9.56 0.442 10.66%
16 ITRI 95.75 373K 16 Aug '24 112 105.00 C 4.80 0 5.01 0.439 15.45%
17 ITRI 95.75 373K 20 Sep '24 147 105.00 C 5.70 0 5.95 0.406 16.60%
18 ITRI 95.75 373K 17 Apr '25 356 105.00 C 11.00 0 11.49 0.396 23.89%
19 ITRI 95.75 373K 17 Apr '25 356 95.00 C 15.50 0 15.40 0.379 18.38%
20 ITRI 95.75 373K 21 Jun '24 56 105.00 C 2.40 0 2.51 0.377 12.48%
21 ITRI 95.75 373K 17 Jan '25 266 95.00 C 13.00 0 12.79 0.375 14.80%
22 ITRI 95.75 373K 17 Jan '25 266 105.00 C 8.70 0 9.09 0.370 20.62%
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.