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 IONS 41.74 830K 19 Apr '24 7 37.50 C 2.40 0 -4.41 1.644 -4.68%
2 IONS 41.74 830K 21 Jun '24 70 40.00 C 3.90 0 5.17 0.714 5.71%
3 IONS 41.74 830K 17 Jan '25 280 37.50 C 8.90 0 11.16 0.504 14.19%
4 IONS 41.74 830K 16 Aug '24 126 37.50 C 6.90 0 6.37 0.501 7.63%
5 IONS 41.74 830K 19 Jul '24 98 40.00 C 5.10 0 8.05 0.498 9.17%
6 IONS 41.74 830K 16 Aug '24 126 40.00 C 5.50 0 9.01 0.487 10.38%
7 IONS 41.74 830K 19 Jul '24 98 42.50 C 3.80 10 9.10 0.484 12.02%
8 IONS 41.74 830K 19 Jul '24 98 45.00 C 2.75 35 6.59 0.472 15.41%
9 IONS 41.74 830K 16 Aug '24 126 45.00 C 3.20 0 7.67 0.469 16.76%
10 IONS 41.74 830K 20 Sep '24 161 40.00 C 5.90 0 9.97 0.466 11.61%
11 IONS 41.74 830K 18 Oct '24 189 42.50 C 5.20 0 12.46 0.454 16.31%
12 IONS 41.74 830K 20 Sep '24 161 42.50 C 4.60 0 11.02 0.453 14.43%
13 IONS 41.74 830K 20 Sep '24 161 45.00 C 3.50 0 8.39 0.441 17.68%
14 IONS 41.74 830K 17 Jan '25 280 42.50 C 6.20 0 14.85 0.428 19.58%
15 IONS 41.74 830K 17 Jan '25 280 40.00 C 6.90 0 12.36 0.425 14.81%
16 IONS 41.74 830K 17 Jan '25 280 45.00 C 5.20 0 12.46 0.421 23.15%
17 IONS 41.74 830K 21 Jun '24 70 42.50 C 2.60 0 6.23 0.416 8.58%
18 IONS 41.74 830K 17 May '24 35 42.50 C 1.70 0 4.07 0.413 6.14%
19 IONS 41.74 830K 21 Jun '24 70 45.00 C 1.65 0 3.95 0.408 12.25%
20 IONS 41.74 830K 17 May '24 35 45.00 C 0.85 1 2.04 0.406 10.05%
21 IONS 41.74 830K 18 Oct '24 189 45.00 C 2.55 0 6.11 0.379 14.83%
22 IONS 41.74 830K 19 Apr '24 7 45.00 C 0.05 0 0.12 0.376 7.94%
23 IONS 41.74 830K 19 Apr '24 7 42.50 C 0.40 0 0.96 0.354 2.81%
24 IONS 41.74 830K 19 Apr '24 7 40.00 C 0.20 0 -3.69 0.159 -3.71%
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.