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 IVZ 16.68 4.8M 19 Jul '24 107 15.00 C 0.80 0 -5.28 1.897 -5.54%
2 IVZ 16.68 4.8M 21 Jun '24 79 15.00 C 0.95 0 -4.38 1.390 -4.64%
3 IVZ 16.68 4.8M 19 Apr '24 16 15.00 C 1.40 54 -1.68 0.371 -1.83%
4 IVZ 16.68 4.8M 17 May '24 44 15.00 C 1.80 0 0.72 0.339 0.81%
5 IVZ 16.68 4.8M 17 May '24 44 16.00 C 1.10 4 2.52 0.322 2.70%
6 IVZ 16.68 4.8M 16 Jan '26 653 15.00 C 3.20 0 9.11 0.308 11.28%
7 IVZ 16.68 4.8M 17 May '24 44 17.00 C 0.55 7 3.30 0.308 5.39%
8 IVZ 16.68 4.8M 19 Apr '24 16 16.00 C 0.80 168 0.72 0.302 0.76%
9 IVZ 16.68 4.8M 17 May '24 44 18.00 C 0.20 4 1.20 0.291 9.22%
10 IVZ 16.68 4.8M 19 Jul '24 107 16.00 C 1.35 0 4.02 0.285 4.37%
11 IVZ 16.68 4.8M 19 Apr '24 16 17.00 C 0.20 39 1.20 0.284 3.16%
12 IVZ 16.68 4.8M 21 Jun '24 79 17.00 C 0.70 0 4.20 0.283 6.38%
13 IVZ 16.68 4.8M 19 Jul '24 107 17.00 C 0.85 0 5.10 0.280 7.39%
14 IVZ 16.68 4.8M 19 Jul '24 107 18.00 C 0.50 0 3.00 0.280 11.25%
15 IVZ 16.68 4.8M 18 Oct '24 198 16.00 C 1.75 0 6.41 0.275 7.17%
16 IVZ 16.68 4.8M 18 Oct '24 198 17.00 C 1.25 1 7.49 0.271 10.17%
17 IVZ 16.68 4.8M 21 Jun '24 79 18.00 C 0.35 0 2.10 0.270 10.23%
18 IVZ 16.68 4.8M 15 Nov '24 226 16.00 C 1.85 0 7.01 0.269 7.89%
19 IVZ 16.68 4.8M 18 Oct '24 198 18.00 C 0.85 0 5.10 0.269 13.71%
20 IVZ 16.68 4.8M 21 Jun '24 79 16.00 C 1.20 2 3.12 0.268 3.36%
21 IVZ 16.68 4.8M 15 Nov '24 226 17.00 C 1.35 2 8.09 0.266 10.89%
22 IVZ 16.68 4.8M 15 Nov '24 226 18.00 C 0.95 0 5.70 0.266 14.43%
23 IVZ 16.68 4.8M 20 Dec '24 261 17.00 C 1.50 54 8.99 0.265 11.99%
24 IVZ 16.68 4.8M 17 Jan '25 289 17.00 C 1.55 1 9.29 0.252 12.36%
25 IVZ 16.68 4.8M 19 Apr '24 16 18.00 C  0 5 0.00 0.241 7.91%
26 IVZ 16.68 4.8M 17 Jan '25 289 15.00 C 1.60 9 -0.48 0.221 -0.53%
27 IVZ 16.68 4.8M 20 Dec '24 261 16.00 C 1.50 0 4.92 0.174 5.40%
28 IVZ 16.68 4.8M 15 Nov '24 226 15.00 C 1.45 0 -1.38 0.144 -1.51%
29 IVZ 16.68 4.8M 18 Oct '24 198 15.00 C 0.70 0 -5.88 0.110 -6.13%
30 IVZ 16.68 4.8M 16 Jan '26 653 17.00 C 2.30 0 13.79 0.078 18.22%
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.