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 4, 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 IFF 83.86 1.1M 17 May '24 43 80.00 C 6.30 0 2.91 0.502 3.15%
2 IFF 83.86 1.1M 16 Aug '24 134 80.00 C 8.90 0 6.01 0.395 6.72%
3 IFF 83.86 1.1M 20 Dec '24 260 85.00 C 9.30 0 11.09 0.357 14.00%
4 IFF 83.86 1.1M 17 May '24 43 82.50 C 4.70 28 3.98 0.356 4.22%
5 IFF 83.86 1.1M 17 May '24 43 87.50 C 2.45 5 2.92 0.349 7.48%
6 IFF 83.86 1.1M 17 May '24 43 85.00 C 3.40 30 4.05 0.348 5.64%
7 IFF 83.86 1.1M 21 Jun '24 78 82.50 C 5.70 3 5.18 0.342 5.55%
8 IFF 83.86 1.1M 17 Jan '25 288 80.00 C 12.20 0 9.95 0.342 11.64%
9 IFF 83.86 1.1M 16 Aug '24 134 82.50 C 7.50 0 7.32 0.336 8.04%
10 IFF 83.86 1.1M 21 Jun '24 78 80.00 C 7.20 50 3.98 0.333 4.36%
11 IFF 83.86 1.1M 16 Aug '24 134 85.00 C 6.30 0 7.51 0.331 9.59%
12 IFF 83.86 1.1M 20 Dec '24 260 80.00 C 11.80 0 9.47 0.329 11.02%
13 IFF 83.86 1.1M 21 Jun '24 78 85.00 C 4.50 12 5.37 0.328 7.11%
14 IFF 83.86 1.1M 18 Oct '24 197 80.00 C 10.20 0 7.56 0.326 8.61%
15 IFF 83.86 1.1M 16 Aug '24 134 87.50 C 5.20 0 6.20 0.325 11.24%
16 IFF 83.86 1.1M 21 Jun '24 78 87.50 C 3.40 0 4.05 0.322 8.75%
17 IFF 83.86 1.1M 19 Apr '24 15 80.00 C 4.20 0 0.41 0.322 0.43%
18 IFF 83.86 1.1M 18 Oct '24 197 87.50 C 6.50 0 7.75 0.320 13.11%
19 IFF 83.86 1.1M 18 Oct '24 197 82.50 C 8.80 0 8.87 0.320 9.91%
20 IFF 83.86 1.1M 18 Oct '24 197 85.00 C 7.60 0 9.06 0.319 11.46%
21 IFF 83.86 1.1M 17 Jan '25 288 87.50 C 8.60 0 10.26 0.319 16.26%
22 IFF 83.86 1.1M 17 Jan '25 288 85.00 C 9.80 0 11.69 0.316 14.77%
23 IFF 83.86 1.1M 20 Dec '24 260 87.50 C 8.10 0 9.66 0.315 15.50%
24 IFF 83.86 1.1M 19 Apr '24 15 82.50 C 2.65 4 1.54 0.292 1.59%
25 IFF 83.86 1.1M 19 Apr '24 15 85.00 C 1.35 21 1.61 0.284 3.02%
26 IFF 83.86 1.1M 19 Apr '24 15 87.50 C 0.55 10 0.66 0.278 5.03%
27 IFF 83.86 1.1M 16 Jan '26 652 85.00 C 15.10 0 18.01 0.214 23.62%
28 IFF 83.86 1.1M 16 Jan '26 652 82.50 C 15.00 0 16.27 0.210 19.81%
29 IFF 83.86 1.1M 16 Jan '26 652 80.00 C 16.00 0 14.48 0.148 17.89%
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.