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 IRTC 107.50 905K 19 Apr '24 16 100.00 C 8.10 0 0.56 0.601 0.60%
2 IRTC 107.50 905K 17 May '24 44 105.00 C 9.20 0 6.23 0.554 6.82%
3 IRTC 107.50 905K 20 Dec '24 261 100.00 C 23.10 0 14.51 0.553 18.48%
4 IRTC 107.50 905K 17 May '24 44 115.00 C 4.80 1 4.47 0.552 11.98%
5 IRTC 107.50 905K 21 Jun '24 79 100.00 C 13.60 0 5.67 0.546 6.50%
6 IRTC 107.50 905K 16 Aug '24 135 105.00 C 15.00 0 11.63 0.546 13.51%
7 IRTC 107.50 905K 17 May '24 44 110.00 C 6.80 0 6.33 0.545 9.24%
8 IRTC 107.50 905K 16 Aug '24 135 110.00 C 12.40 0 11.53 0.542 15.67%
9 IRTC 107.50 905K 20 Dec '24 261 110.00 C 18.10 0 16.84 0.537 23.04%
10 IRTC 107.50 905K 17 May '24 44 100.00 C 10.60 0 2.88 0.528 3.20%
11 IRTC 107.50 905K 21 Jun '24 79 105.00 C 10.20 0 7.16 0.522 7.91%
12 IRTC 107.50 905K 21 Jun '24 79 110.00 C 9.10 0 8.47 0.521 11.79%
13 IRTC 107.50 905K 21 Jun '24 79 115.00 C 6.80 0 6.33 0.511 14.20%
14 IRTC 107.50 905K 20 Dec '24 261 105.00 C 19.90 0 16.19 0.499 19.86%
15 IRTC 107.50 905K 19 Apr '24 16 105.00 C 5.20 0 2.51 0.465 2.64%
16 IRTC 107.50 905K 19 Apr '24 16 110.00 C 2.90 0 2.70 0.460 5.16%
17 IRTC 107.50 905K 19 Apr '24 16 115.00 C 1.25 0 1.16 0.449 8.24%
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.