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 October 1, 2021. 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 IRBT 79.77 295K 29 Oct '21 28 80.00 C 5.30 0 6.64 0.660 7.43%
2 IRBT 79.77 295K 1 Oct '21 0 78.00 C 0.50 3 -1.59 0.612 -1.60%
3 IRBT 79.77 295K 1 Oct '21 0 81.00 C  0 0 0.00 0.612 1.54%
4 IRBT 79.77 295K 1 Oct '21 0 80.00 C  0 1 0.00 0.612 0.29%
5 IRBT 79.77 295K 1 Oct '21 0 79.00 C 0.25 3 -0.65 0.612 -0.65%
6 IRBT 79.77 295K 19 Nov '21 49 80.00 C 6.40 4 8.02 0.585 9.04%
7 IRBT 79.77 295K 19 Jan '24 840 80.00 C 21.50 0 26.95 0.551 37.29%
8 IRBT 79.77 295K 17 Dec '21 77 80.00 C 7.60 0 9.53 0.542 10.85%
9 IRBT 79.77 295K 18 Mar '22 168 80.00 C 10.40 0 13.04 0.512 15.32%
10 IRBT 79.77 295K 21 Jan '22 112 80.00 C 8.10 0 10.15 0.489 11.62%
11 IRBT 79.77 295K 20 Jan '23 476 80.00 C 16.60 2 20.81 0.475 26.64%
12 IRBT 79.77 295K 15 Oct '21 14 81.00 C 1.90 0 2.38 0.474 4.02%
13 IRBT 79.77 295K 22 Oct '21 21 79.00 C 3.40 1 3.30 0.461 3.44%
14 IRBT 79.77 295K 15 Oct '21 14 80.00 C 2.35 4 2.95 0.439 3.33%
15 IRBT 79.77 295K 8 Oct '21 7 79.00 C 2.10 6 1.67 0.431 1.71%
16 IRBT 79.77 295K 15 Oct '21 14 79.00 C 2.90 1 2.67 0.427 2.77%
17 IRBT 79.77 295K 8 Oct '21 7 80.00 C 1.55 5 1.94 0.399 2.28%
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.