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 3, 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 IRM 79.21 948K 19 Apr '24 16 75.00 C 4.60 1 0.49 0.329 0.52%
2 IRM 79.21 948K 17 May '24 44 75.00 C 5.80 0 2.01 0.319 2.17%
3 IRM 79.21 948K 17 May '24 44 77.50 C 4.10 3 3.02 0.299 3.18%
4 IRM 79.21 948K 17 May '24 44 80.00 C 2.75 117 3.47 0.291 4.63%
5 IRM 79.21 948K 15 Nov '24 226 75.00 C 9.30 0 6.43 0.285 7.28%
6 IRM 79.21 948K 17 May '24 44 82.50 C 1.75 28 2.21 0.284 6.51%
7 IRM 79.21 948K 19 Jul '24 107 75.00 C 7.00 0 3.52 0.272 3.86%
8 IRM 79.21 948K 19 Jul '24 107 77.50 C 4.90 1 4.03 0.266 4.29%
9 IRM 79.21 948K 19 Apr '24 16 77.50 C 2.60 75 1.12 0.265 1.16%
10 IRM 79.21 948K 19 Jul '24 107 80.00 C 4.10 1 5.18 0.263 6.51%
11 IRM 79.21 948K 18 Oct '24 198 75.00 C 8.70 0 5.67 0.257 6.37%
12 IRM 79.21 948K 15 Nov '24 226 77.50 C 7.90 0 7.81 0.256 8.68%
13 IRM 79.21 948K 19 Jul '24 107 82.50 C 3.00 0 3.79 0.256 8.25%
14 IRM 79.21 948K 18 Oct '24 198 77.50 C 7.20 0 6.93 0.253 7.62%
15 IRM 79.21 948K 18 Oct '24 198 80.00 C 5.90 0 7.45 0.251 9.13%
16 IRM 79.21 948K 15 Nov '24 226 82.50 C 5.40 0 6.82 0.250 11.77%
17 IRM 79.21 948K 19 Apr '24 16 80.00 C 1.20 71 1.51 0.250 2.55%
18 IRM 79.21 948K 18 Oct '24 198 82.50 C 4.80 0 6.06 0.248 10.87%
19 IRM 79.21 948K 19 Apr '24 16 82.50 C 0.45 34 0.57 0.244 4.75%
20 IRM 79.21 948K 15 Nov '24 226 80.00 C 5.90 0 7.45 0.240 9.13%
21 IRM 79.21 948K 17 Jan '25 289 80.00 C 7.40 0 9.34 0.239 11.41%
22 IRM 79.21 948K 17 Jan '25 289 77.50 C 8.70 0 8.82 0.238 9.91%
23 IRM 79.21 948K 17 Jan '25 289 82.50 C 6.20 0 7.83 0.236 13.00%
24 IRM 79.21 948K 17 Jan '25 289 75.00 C 9.60 0 6.80 0.229 7.74%
25 IRM 79.21 948K 16 Jan '26 653 80.00 C 11.40 0 14.39 0.216 17.98%
26 IRM 79.21 948K 16 Jan '26 653 77.50 C 12.60 0 13.75 0.216 16.35%
27 IRM 79.21 948K 16 Jan '26 653 75.00 C 11.50 0 9.20 0.216 10.77%
28 IRM 79.21 948K 16 Jan '26 653 82.50 C 10.30 0 13.00 0.107 19.72%
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.