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 IVZ 15.34 3.5M 21 Jun '24 70 14.00 C 0.40 0 -6.13 1.205 -6.29%
2 IVZ 15.34 3.5M 19 Apr '24 7 14.00 C 1.30 2 -0.26 0.568 -0.28%
3 IVZ 15.34 3.5M 19 Apr '24 7 17.00 C  0 6 0.00 0.467 10.82%
4 IVZ 15.34 3.5M 17 May '24 35 14.00 C 1.50 0 1.04 0.372 1.16%
5 IVZ 15.34 3.5M 17 May '24 35 15.00 C 0.80 4 3.00 0.353 3.16%
6 IVZ 15.34 3.5M 19 Apr '24 7 16.00 C 0.05 6 0.33 0.349 4.64%
7 IVZ 15.34 3.5M 17 May '24 35 16.00 C 0.35 139 2.28 0.344 6.74%
8 IVZ 15.34 3.5M 19 Apr '24 7 15.00 C 0.45 116 0.72 0.344 0.74%
9 IVZ 15.34 3.5M 17 May '24 35 17.00 C 0.10 19 0.65 0.320 11.55%
10 IVZ 15.34 3.5M 16 Jan '26 644 15.00 C 1.90 31 10.17 0.314 11.61%
11 IVZ 15.34 3.5M 21 Jun '24 70 15.00 C 1.00 65 4.30 0.313 4.60%
12 IVZ 15.34 3.5M 19 Jul '24 98 14.00 C 1.75 0 2.67 0.312 3.02%
13 IVZ 15.34 3.5M 19 Jul '24 98 15.00 C 1.15 9 5.28 0.308 5.71%
14 IVZ 15.34 3.5M 21 Jun '24 70 17.00 C 0.25 10 1.63 0.305 12.66%
15 IVZ 15.34 3.5M 19 Jul '24 98 17.00 C 0.35 1 2.28 0.301 13.41%
16 IVZ 15.34 3.5M 19 Jul '24 98 16.00 C 0.65 12 4.24 0.300 8.92%
17 IVZ 15.34 3.5M 21 Jun '24 70 16.00 C 0.50 2 3.26 0.293 7.82%
18 IVZ 15.34 3.5M 18 Oct '24 189 15.00 C 1.50 0 7.56 0.291 8.38%
19 IVZ 15.34 3.5M 15 Nov '24 217 16.00 C 1.15 0 7.50 0.288 12.76%
20 IVZ 15.34 3.5M 18 Oct '24 189 17.00 C 0.70 1 4.56 0.286 16.12%
21 IVZ 15.34 3.5M 15 Nov '24 217 15.00 C 1.60 0 8.21 0.285 9.17%
22 IVZ 15.34 3.5M 15 Nov '24 217 17.00 C 0.75 0 4.89 0.284 16.52%
23 IVZ 15.34 3.5M 20 Dec '24 252 17.00 C 0.90 0 5.87 0.282 17.73%
24 IVZ 15.34 3.5M 18 Oct '24 189 16.00 C 1.00 0 6.52 0.281 11.58%
25 IVZ 15.34 3.5M 20 Dec '24 252 16.00 C 1.25 108 8.15 0.279 13.56%
26 IVZ 15.34 3.5M 20 Dec '24 252 15.00 C 1.70 25 8.87 0.275 9.97%
27 IVZ 15.34 3.5M 17 Jan '25 280 17.00 C 0.95 0 6.19 0.271 18.14%
28 IVZ 15.34 3.5M 17 Jan '25 280 15.00 C 1.05 7 4.63 0.263 4.97%
29 IVZ 15.34 3.5M 16 Jan '26 644 17.00 C 1.75 50 11.41 0.161 25.09%
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.