Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 6, 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 IIPR 96.71 199K 15 Mar '24 9 90.00 C 5.80 0 -0.94 0.401 -1.00%
2 IIPR 96.71 199K 15 Mar '24 9 95.00 C 2.75 11 1.08 0.347 1.11%
3 IIPR 96.71 199K 15 Mar '24 9 105.00 C 0.10 8 0.10 0.338 8.68%
4 IIPR 96.71 199K 18 Oct '24 226 90.00 C 12.20 0 5.68 0.322 6.50%
5 IIPR 96.71 199K 15 Mar '24 9 100.00 C 0.65 14 0.67 0.310 4.10%
6 IIPR 96.71 199K 18 Oct '24 226 95.00 C 9.50 0 8.06 0.297 8.93%
7 IIPR 96.71 199K 19 Jul '24 135 90.00 C 10.10 0 3.51 0.287 3.91%
8 IIPR 96.71 199K 19 Jul '24 135 105.00 C 3.60 0 3.72 0.282 12.77%
9 IIPR 96.71 199K 19 Jul '24 135 100.00 C 5.30 13 5.48 0.280 9.40%
10 IIPR 96.71 199K 19 Jul '24 135 95.00 C 7.50 0 5.99 0.278 6.49%
11 IIPR 96.71 199K 20 Dec '24 289 105.00 C 7.10 3 7.34 0.277 17.17%
12 IIPR 96.71 199K 20 Dec '24 289 100.00 C 8.90 17 9.20 0.277 13.88%
13 IIPR 96.71 199K 18 Oct '24 226 105.00 C 5.60 0 5.79 0.275 15.25%
14 IIPR 96.71 199K 20 Dec '24 289 95.00 C 10.90 12 9.50 0.272 10.71%
15 IIPR 96.71 199K 18 Oct '24 226 100.00 C 7.30 0 7.55 0.269 11.84%
16 IIPR 96.71 199K 19 Apr '24 44 90.00 C 7.60 0 0.92 0.267 1.00%
17 IIPR 96.71 199K 19 Apr '24 44 105.00 C 0.90 13 0.93 0.264 9.59%
18 IIPR 96.71 199K 19 Apr '24 44 95.00 C 4.20 8 2.57 0.259 2.69%
19 IIPR 96.71 199K 19 Apr '24 44 100.00 C 2.05 11 2.12 0.255 5.64%
20 IIPR 96.71 199K 20 Dec '24 289 90.00 C 13.60 0 7.12 0.249 8.29%
Go to the old report

Data Provided by HistoricalOptionData.com
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.