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 IBKR 110.39 786K 19 Apr '24 7 105.00 C 6.10 0 0.64 0.631 0.68%
2 IBKR 110.39 786K 19 Apr '24 7 120.00 C 0.30 202 0.27 0.472 9.00%
3 IBKR 110.39 786K 19 Apr '24 7 110.00 C 2.80 87 2.18 0.452 2.24%
4 IBKR 110.39 786K 19 Apr '24 7 115.00 C 1.05 236 0.95 0.450 5.18%
5 IBKR 110.39 786K 19 Jul '24 98 105.00 C 10.60 0 4.72 0.432 5.22%
6 IBKR 110.39 786K 17 May '24 35 110.00 C 4.90 9 4.09 0.351 4.28%
7 IBKR 110.39 786K 17 May '24 35 105.00 C 6.00 6 0.55 0.347 0.58%
8 IBKR 110.39 786K 17 May '24 35 120.00 C 1.40 197 1.27 0.346 10.10%
9 IBKR 110.39 786K 17 May '24 35 115.00 C 2.70 6 2.45 0.342 6.79%
10 IBKR 110.39 786K 19 Jul '24 98 110.00 C 7.70 0 6.62 0.334 7.12%
11 IBKR 110.39 786K 17 Jan '25 280 120.00 C 9.10 0 8.24 0.330 18.47%
12 IBKR 110.39 786K 21 Jun '24 70 105.00 C 9.30 1 3.54 0.327 3.87%
13 IBKR 110.39 786K 17 Jan '25 280 105.00 C 16.50 0 10.06 0.326 11.83%
14 IBKR 110.39 786K 21 Jun '24 70 110.00 C 6.40 1 5.44 0.322 5.78%
15 IBKR 110.39 786K 21 Jun '24 70 115.00 C 4.20 4 3.80 0.321 8.30%
16 IBKR 110.39 786K 19 Jul '24 98 115.00 C 5.30 2 4.80 0.319 9.43%
17 IBKR 110.39 786K 20 Sep '24 161 110.00 C 9.70 0 8.43 0.318 9.25%
18 IBKR 110.39 786K 21 Jun '24 70 120.00 C 2.55 3 2.31 0.314 11.28%
19 IBKR 110.39 786K 19 Jul '24 98 120.00 C 3.60 0 3.26 0.314 12.37%
20 IBKR 110.39 786K 17 Jan '25 280 110.00 C 13.70 1 12.06 0.314 13.77%
21 IBKR 110.39 786K 17 Jan '25 280 115.00 C 11.20 0 10.15 0.311 15.94%
22 IBKR 110.39 786K 20 Sep '24 161 115.00 C 7.30 0 6.61 0.311 11.55%
23 IBKR 110.39 786K 20 Sep '24 161 105.00 C 11.10 0 5.17 0.303 5.75%
24 IBKR 110.39 786K 20 Sep '24 161 120.00 C 5.30 0 4.80 0.301 14.19%
25 IBKR 110.39 786K 16 Jan '26 644 120.00 C 17.30 0 15.67 0.233 28.91%
26 IBKR 110.39 786K 16 Jan '26 644 110.00 C 21.20 0 18.85 0.231 23.33%
27 IBKR 110.39 786K 16 Jan '26 644 115.00 C 19.50 0 17.66 0.225 26.53%
28 IBKR 110.39 786K 16 Jan '26 644 105.00 C 24.10 0 16.95 0.223 21.68%
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.