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   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from May 3, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 TSM 141.56 20 Jun '25 413 200.00 0.311 6.50 1 195.00 0.319 6.55 1 -0.05 5.00 1.01 0.01
2 TSM 141.56 31 May '24 28 145.00 0.337 3.95 310 144.00 0.343 4.20 41 -0.25 1.00 1.33 0.01
3 TSM 141.56 21 Mar '25 322 185.00 0.328 6.75 465 180.00 0.332 7.45 0 -0.70 5.00 1.16 0.00
4 TSM 141.56 24 May '24 21 140.00 0.360 5.75 312 139.00 0.363 6.20 41 -0.45 1.00 1.82 0.00
5 TSM 141.56 24 May '24 21 142.00 0.360 4.75 180 141.00 0.363 5.10 44 -0.35 1.00 1.54 0.00
6 TSM 141.56 7 Jun '24 35 148.00 0.341 3.50 10 147.00 0.343 3.70 18 -0.20 1.00 1.25 0.00
7 TSM 141.56 10 May '24 7 142.00 0.332 2.42 1,113 141.00 0.334 2.87 887 -0.45 1.00 1.82 0.00
8 TSM 141.56 7 Jun '24 35 143.00 0.344 5.45 1 142.00 0.346 5.80 9 -0.35 1.00 1.54 0.00
9 TSM 141.56 7 Jun '24 35 147.00 0.343 3.85 18 146.00 0.345 4.05 23 -0.20 1.00 1.25 0.00
10 TSM 141.56 21 Mar '25 322 180.00 0.332 7.90 0 175.00 0.334 8.55 0 -0.65 5.00 1.15 0.00
11 TSM 141.56 17 May '24 14 141.00 0.340 4.10 317 140.00 0.342 4.55 1,996 -0.45 1.00 1.82 0.00
12 TSM 141.56 24 May '24 21 143.00 0.358 4.25 330 142.00 0.360 4.60 180 -0.35 1.00 1.54 0.00
13 TSM 141.56 24 May '24 21 147.00 0.357 2.72 106 146.00 0.359 2.97 106 -0.25 1.00 1.33 0.00
14 TSM 141.56 24 May '24 21 148.00 0.356 2.42 235 147.00 0.357 2.66 106 -0.24 1.00 1.32 0.00
15 TSM 141.56 24 May '24 21 144.00 0.357 3.85 119 143.00 0.358 4.15 330 -0.30 1.00 1.43 0.00
16 TSM 141.56 10 May '24 7 140.00 0.334 3.50 1,168 139.00 0.335 4.00 264 -0.50 1.00 2.00 0.00
17 TSM 141.56 20 Dec '24 231 180.00 0.337 5.05 17 175.00 0.338 5.75 1 -0.70 5.00 1.16 0.00
18 TSM 141.56 7 Jun '24 35 145.00 0.341 4.60 174 144.00 0.342 4.85 33 -0.25 1.00 1.33 0.00
19 TSM 141.56 7 Jun '24 35 144.00 0.342 5.00 33 143.00 0.344 5.30 1 -0.30 1.00 1.43 0.00
20 TSM 141.56 17 May '24 14 142.00 0.340 3.60 382 141.00 0.340 4.00 317 -0.40 1.00 1.67 0.00
21 TSM 141.56 7 Jun '24 35 150.00 0.340 2.87 121 149.00 0.341 3.05 2 -0.18 1.00 1.22 0.00
22 TSM 141.56 20 Sep '24 140 175.00 0.340 2.95 199 170.00 0.341 3.65 32 -0.70 5.00 1.16 0.00
23 TSM 141.56 15 Nov '24 196 175.00 0.344 4.95 15 170.00 0.345 5.80 0 -0.85 5.00 1.20 0.00
24 TSM 141.56 31 May '24 28 149.00 0.341 2.57 31 148.00 0.342 2.79 19 -0.22 1.00 1.28 0.00
25 TSM 141.56 31 May '24 28 150.00 0.340 2.31 325 149.00 0.341 2.50 31 -0.19 1.00 1.23 0.00
26 TSM 141.56 17 Jan '25 259 195.00 0.337 3.70 2 190.00 0.338 4.20 3 -0.50 5.00 1.11 0.00
27 TSM 141.56 31 May '24 28 147.00 0.341 3.20 41 146.00 0.341 3.45 27 -0.25 1.00 1.33 0.00
28 TSM 141.56 24 May '24 21 150.00 0.357 1.89 371 149.00 0.358 2.08 103 -0.19 1.00 1.23 0.00
29 TSM 141.56 24 May '24 21 155.00 0.359 0.99 170 152.50 0.359 1.33 66 -0.34 2.50 1.16 0.00
30 TSM 141.56 18 Oct '24 168 180.00 0.345 3.25 80 175.00 0.345 3.90 43 -0.65 5.00 1.15 0.00
31 TSM 141.56 7 Jun '24 35 155.00 0.340 1.73 22 152.50 0.340 2.16 17 -0.43 2.50 1.21 0.00
32 TSM 141.56 10 May '24 7 146.00 0.333 1.02 863 145.00 0.334 1.25 1,957 -0.23 1.00 1.30 0.00
33 TSM 141.56 17 Jan '25 259 185.00 0.337 5.05 11 180.00 0.337 5.75 49 -0.70 5.00 1.16 0.00
34 TSM 141.56 17 Jan '25 259 180.00 0.337 5.90 49 175.00 0.337 6.70 8 -0.80 5.00 1.19 0.00
35 TSM 141.56 7 Jun '24 35 152.50 0.340 2.24 17 150.00 0.340 2.78 121 -0.54 2.50 1.28 0.00
36 TSM 141.56 31 May '24 28 152.50 0.340 1.74 41 150.00 0.340 2.24 325 -0.50 2.50 1.25 -0.00
37 TSM 141.56 15 Nov '24 196 185.00 0.345 3.45 0 180.00 0.345 4.00 0 -0.55 5.00 1.12 -0.00
38 TSM 141.56 20 Dec '24 231 175.00 0.338 5.95 1 170.00 0.338 6.80 3 -0.85 5.00 1.20 -0.00
39 TSM 141.56 10 May '24 7 144.00 0.332 1.61 757 143.00 0.332 1.92 1,562 -0.31 1.00 1.45 -0.00
40 TSM 141.56 31 May '24 28 144.00 0.343 4.35 41 143.00 0.343 4.65 7 -0.30 1.00 1.43 -0.00
41 TSM 141.56 21 Mar '25 322 190.00 0.328 5.85 3 185.00 0.328 6.50 465 -0.65 5.00 1.15 -0.00
42 TSM 141.56 20 Dec '24 231 200.00 0.340 2.55 0 195.00 0.339 2.92 0 -0.37 5.00 1.08 -0.00
43 TSM 141.56 31 May '24 28 143.00 0.343 4.80 7 142.00 0.343 5.10 20 -0.30 1.00 1.43 -0.00
44 TSM 141.56 17 Jan '25 259 175.00 0.337 6.90 8 170.00 0.337 7.80 19 -0.90 5.00 1.22 -0.00
45 TSM 141.56 24 May '24 21 145.00 0.357 3.45 208 144.00 0.357 3.70 119 -0.25 1.00 1.33 -0.00
46 TSM 141.56 18 Oct '24 168 190.00 0.346 2.16 111 185.00 0.346 2.57 3 -0.41 5.00 1.09 -0.00
47 TSM 141.56 10 May '24 7 147.00 0.334 0.80 437 146.00 0.333 0.98 863 -0.18 1.00 1.22 -0.00
48 TSM 141.56 20 Dec '24 231 190.00 0.338 3.60 23 185.00 0.338 4.10 0 -0.50 5.00 1.11 -0.00
49 TSM 141.56 7 Jun '24 35 149.00 0.341 3.20 2 148.00 0.341 3.35 10 -0.15 1.00 1.18 -0.00
50 TSM 141.56 7 Jun '24 35 157.50 0.340 1.32 1 155.00 0.340 1.65 22 -0.33 2.50 1.15 -0.00
51 TSM 141.56 16 Aug '24 105 175.00 0.346 1.95 6 170.00 0.345 2.51 27 -0.56 5.00 1.13 -0.00
52 TSM 141.56 10 May '24 7 143.00 0.332 1.99 1,562 142.00 0.332 2.35 1,113 -0.36 1.00 1.56 -0.00
53 TSM 141.56 15 Nov '24 196 190.00 0.345 2.85 0 185.00 0.345 3.30 0 -0.45 5.00 1.10 -0.00
54 TSM 141.56 18 Oct '24 168 175.00 0.345 4.00 43 170.00 0.344 4.75 4 -0.75 5.00 1.18 -0.00
55 TSM 141.56 17 Jan '25 259 200.00 0.338 3.20 59 195.00 0.337 3.55 2 -0.35 5.00 1.08 -0.00
56 TSM 141.56 10 May '24 7 141.00 0.334 2.93 887 140.00 0.334 3.40 1,168 -0.47 1.00 1.89 -0.00
57 TSM 141.56 17 Jan '25 259 190.00 0.338 4.35 3 185.00 0.337 4.90 11 -0.55 5.00 1.12 -0.00
58 TSM 141.56 16 Aug '24 105 180.00 0.347 1.49 17 175.00 0.346 1.89 6 -0.40 5.00 1.09 -0.00
59 TSM 141.56 15 Nov '24 196 180.00 0.345 4.15 0 175.00 0.344 4.80 15 -0.65 5.00 1.15 -0.00
60 TSM 141.56 20 Dec '24 231 195.00 0.339 3.05 0 190.00 0.338 3.45 23 -0.40 5.00 1.09 -0.00
61 TSM 141.56 15 Nov '24 196 195.00 0.346 2.38 0 190.00 0.345 2.75 0 -0.37 5.00 1.08 -0.00
62 TSM 141.56 31 May '24 28 148.00 0.342 2.87 19 147.00 0.341 3.10 41 -0.23 1.00 1.30 -0.00
63 TSM 141.56 7 Jun '24 35 160.00 0.341 1.01 4 157.50 0.340 1.26 1 -0.25 2.50 1.11 -0.00
64 TSM 141.56 10 May '24 7 148.00 0.335 0.62 360 147.00 0.334 0.76 437 -0.14 1.00 1.16 -0.00
65 TSM 141.56 31 May '24 28 155.00 0.342 1.30 96 152.50 0.340 1.67 41 -0.37 2.50 1.17 -0.00
66 TSM 141.56 20 Sep '24 140 195.00 0.347 1.20 1 190.00 0.346 1.43 0 -0.23 5.00 1.05 -0.00
67 TSM 141.56 31 May '24 28 157.50 0.343 0.96 5 155.00 0.342 1.24 96 -0.28 2.50 1.13 -0.00
68 TSM 141.56 20 Sep '24 140 180.00 0.341 2.34 8 175.00 0.340 2.88 199 -0.54 5.00 1.12 -0.00
69 TSM 141.56 10 May '24 7 145.00 0.334 1.29 1,957 144.00 0.332 1.55 757 -0.26 1.00 1.35 -0.00
70 TSM 141.56 10 May '24 7 149.00 0.336 0.48 333 148.00 0.335 0.59 360 -0.11 1.00 1.12 -0.00
71 TSM 141.56 15 Nov '24 196 200.00 0.348 1.98 5 195.00 0.346 2.28 0 -0.30 5.00 1.06 -0.00
72 TSM 141.56 18 Oct '24 168 185.00 0.346 2.64 3 180.00 0.345 3.15 80 -0.51 5.00 1.11 -0.00
73 TSM 141.56 18 Oct '24 168 195.00 0.348 1.77 22 190.00 0.346 2.08 111 -0.31 5.00 1.07 -0.00
74 TSM 141.56 20 Dec '24 231 185.00 0.338 4.25 0 180.00 0.337 4.85 17 -0.60 5.00 1.14 -0.00
75 TSM 141.56 24 May '24 21 152.50 0.359 1.38 66 150.00 0.357 1.84 371 -0.46 2.50 1.23 -0.00
76 TSM 141.56 10 May '24 7 150.00 0.338 0.37 1,054 149.00 0.336 0.45 333 -0.08 1.00 1.09 -0.00
77 TSM 141.56 24 May '24 21 146.00 0.359 3.05 106 145.00 0.357 3.30 208 -0.25 1.00 1.33 -0.00
78 TSM 141.56 24 May '24 21 149.00 0.358 2.14 103 148.00 0.356 2.35 235 -0.21 1.00 1.27 -0.00
79 TSM 141.56 20 Sep '24 140 190.00 0.346 1.49 0 185.00 0.344 1.81 0 -0.32 5.00 1.07 -0.00
80 TSM 141.56 21 Mar '25 322 175.00 0.334 9.15 0 170.00 0.331 9.80 0 -0.65 5.00 1.15 -0.00
81 TSM 141.56 24 May '24 21 162.50 0.368 0.37 2 160.00 0.366 0.47 41 -0.10 2.50 1.04 -0.00
82 TSM 141.56 20 Sep '24 140 185.00 0.344 1.86 0 180.00 0.341 2.28 8 -0.42 5.00 1.09 -0.00
83 TSM 141.56 17 May '24 14 140.00 0.342 4.65 1,996 139.00 0.340 5.10 109 -0.45 1.00 1.82 -0.00
84 TSM 141.56 17 May '24 14 152.50 0.342 0.68 62 150.00 0.339 1.01 5,261 -0.33 2.50 1.15 -0.00
85 TSM 141.56 19 Jul '24 77 175.00 0.351 1.17 16 170.00 0.348 1.57 71 -0.40 5.00 1.09 -0.00
86 TSM 141.56 18 Oct '24 168 200.00 0.351 1.46 0 195.00 0.348 1.69 22 -0.23 5.00 1.05 -0.00
87 TSM 141.56 31 May '24 28 162.50 0.350 0.54 2 160.00 0.347 0.67 93 -0.13 2.50 1.05 -0.00
88 TSM 141.56 19 Jul '24 77 180.00 0.354 0.85 3 175.00 0.351 1.12 16 -0.27 5.00 1.06 -0.00
89 TSM 141.56 17 Jan '25 259 220.00 0.344 1.75 146 210.00 0.341 2.24 42 -0.49 10.00 1.05 -0.00
90 TSM 141.56 16 Aug '24 105 190.00 0.355 0.88 9 185.00 0.351 1.10 2 -0.22 5.00 1.05 -0.00
91 TSM 141.56 24 May '24 21 160.00 0.366 0.51 41 157.50 0.362 0.67 23 -0.16 2.50 1.07 -0.00
92 TSM 141.56 20 Dec '24 231 220.00 0.346 1.37 0 210.00 0.343 1.78 0 -0.41 10.00 1.04 -0.00
93 TSM 141.56 24 May '24 21 157.50 0.362 0.71 23 155.00 0.359 0.95 170 -0.24 2.50 1.11 -0.00
94 TSM 141.56 31 May '24 28 142.00 0.343 5.25 20 141.00 0.339 5.30 107 -0.05 1.00 1.05 -0.00
95 TSM 141.56 16 Aug '24 105 200.00 0.363 0.54 97 195.00 0.359 0.66 0 -0.12 5.00 1.02 -0.00
96 TSM 141.56 31 May '24 28 146.00 0.341 3.55 27 145.00 0.337 3.80 310 -0.25 1.00 1.33 -0.00
97 TSM 141.56 24 May '24 21 141.00 0.363 5.25 44 140.00 0.360 5.60 312 -0.35 1.00 1.54 -0.00
98 TSM 141.56 31 May '24 28 160.00 0.347 0.72 93 157.50 0.343 0.91 5 -0.19 2.50 1.08 -0.00
99 TSM 141.56 7 Jun '24 35 146.00 0.345 4.20 23 145.00 0.341 4.45 174 -0.25 1.00 1.33 -0.00
100 TSM 141.56 20 Sep '24 140 200.00 0.351 0.97 110 195.00 0.347 1.14 1 -0.17 5.00 1.04 -0.00
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.