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 18, 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 ITRI 90.49 284K 17 May '24 29 85.00 C 7.90 0 2.66 0.592 2.92%
2 ITRI 90.49 284K 17 May '24 29 95.00 C 3.10 28 3.43 0.533 8.71%
3 ITRI 90.49 284K 17 May '24 29 100.00 C 1.55 0 1.71 0.519 12.44%
4 ITRI 90.49 284K 17 May '24 29 90.00 C 5.00 0 4.98 0.497 5.28%
5 ITRI 90.49 284K 16 Aug '24 120 90.00 C 8.80 0 9.18 0.482 10.17%
6 ITRI 90.49 284K 21 Jun '24 64 85.00 C 9.00 0 3.88 0.477 4.31%
7 ITRI 90.49 284K 16 Aug '24 120 95.00 C 6.40 0 7.07 0.477 12.97%
8 ITRI 90.49 284K 20 Dec '24 246 90.00 C 12.30 0 13.05 0.459 15.10%
9 ITRI 90.49 284K 20 Sep '24 155 85.00 C 11.20 0 6.31 0.454 7.20%
10 ITRI 90.49 284K 15 Nov '24 211 90.00 C 10.90 0 11.50 0.436 13.08%
11 ITRI 90.49 284K 21 Jun '24 64 100.00 C 0.50 0 0.55 0.434 11.12%
12 ITRI 90.49 284K 20 Sep '24 155 100.00 C 5.50 0 6.08 0.433 17.66%
13 ITRI 90.49 284K 21 Jun '24 64 90.00 C 5.90 0 5.98 0.431 6.40%
14 ITRI 90.49 284K 21 Jun '24 64 95.00 C 3.90 0 4.31 0.430 9.71%
15 ITRI 90.49 284K 16 Aug '24 120 100.00 C 4.80 0 5.30 0.429 16.70%
16 ITRI 90.49 284K 17 Apr '25 364 95.00 C 12.60 0 13.92 0.429 21.97%
17 ITRI 90.49 284K 20 Sep '24 155 90.00 C 9.70 0 10.18 0.426 11.40%
18 ITRI 90.49 284K 19 Apr '24 1 90.00 C 0.70 1 0.23 0.404 0.23%
19 ITRI 90.49 284K 19 Apr '24 1 85.00 C 3.10 0 -2.64 0.404 -2.73%
20 ITRI 90.49 284K 19 Apr '24 1 95.00 C  0 0 0.00 0.404 4.98%
21 ITRI 90.49 284K 19 Apr '24 1 100.00 C  0 0 0.00 0.404 10.51%
22 ITRI 90.49 284K 20 Sep '24 155 95.00 C 6.00 0 6.63 0.371 12.44%
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.