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 24, 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 TBT 37.75 514K 10 May '24 16 37.00 C 1.15 0 1.06 0.338 1.09%
2 TBT 37.75 514K 16 Jan '26 632 37.00 C 5.20 1 11.79 0.330 13.67%
3 TBT 37.75 514K 3 May '24 9 38.50 C 0.44 5 1.17 0.328 3.19%
4 TBT 37.75 514K 3 May '24 9 38.00 C 0.61 74 1.62 0.322 2.32%
5 TBT 37.75 514K 10 May '24 16 38.50 C 0.61 0 1.62 0.320 3.66%
6 TBT 37.75 514K 3 May '24 9 37.50 C 0.84 2 1.56 0.319 1.60%
7 TBT 37.75 514K 17 May '24 23 38.00 C 1.01 52 2.68 0.310 3.43%
8 TBT 37.75 514K 24 May '24 30 38.50 C 0.96 0 2.54 0.303 4.65%
9 TBT 37.75 514K 21 Jun '24 58 38.00 C 1.69 31 4.48 0.301 5.38%
10 TBT 37.75 514K 17 May '24 23 37.50 C 1.23 52 2.60 0.300 2.68%
11 TBT 37.75 514K 10 May '24 16 37.50 C 1.02 1 2.04 0.297 2.10%
12 TBT 37.75 514K 24 May '24 30 37.50 C 1.38 1 2.99 0.296 3.11%
13 TBT 37.75 514K 17 May '24 23 37.00 C 1.48 360 1.93 0.295 2.01%
14 TBT 37.75 514K 31 May '24 37 38.50 C 1.06 0 2.81 0.294 4.93%
15 TBT 37.75 514K 21 Jun '24 58 37.00 C 2.13 8 3.66 0.294 3.87%
16 TBT 37.75 514K 31 May '24 37 37.00 C 0.99 0 0.64 0.293 0.65%
17 TBT 37.75 514K 31 May '24 37 38.00 C 1.26 0 3.34 0.292 4.14%
18 TBT 37.75 514K 16 Aug '24 114 38.00 C 2.27 0 6.01 0.278 7.10%
19 TBT 37.75 514K 3 May '24 9 37.00 C 0.97 21 0.58 0.276 0.60%
20 TBT 37.75 514K 10 May '24 16 38.00 C 0.65 2 1.72 0.276 2.43%
21 TBT 37.75 514K 20 Sep '24 149 38.00 C 2.61 0 6.91 0.274 8.14%
22 TBT 37.75 514K 16 Aug '24 114 37.00 C 2.70 0 5.17 0.270 5.56%
23 TBT 37.75 514K 20 Sep '24 149 37.00 C 3.00 0 5.96 0.264 6.47%
24 TBT 37.75 514K 18 Oct '24 177 38.00 C 2.77 0 7.34 0.257 8.63%
25 TBT 37.75 514K 18 Oct '24 177 37.00 C 3.20 0 6.49 0.255 7.09%
26 TBT 37.75 514K 20 Dec '24 240 38.00 C 2.43 0 6.44 0.254 7.59%
27 TBT 37.75 514K 20 Dec '24 240 37.00 C 1.84 0 2.89 0.237 3.04%
28 TBT 37.75 514K 17 Jan '25 268 38.00 C 1.79 0 4.74 0.225 5.67%
29 TBT 37.75 514K 17 Jan '25 268 37.00 C 2.16 0 3.74 0.194 3.96%
30 TBT 37.75 514K 31 May '24 37 37.50 C 0.52 0 0.72 0.192 0.73%
31 TBT 37.75 514K 24 May '24 30 38.00 C 0.20 1 0.53 0.189 1.20%
32 TBT 37.75 514K 24 May '24 30 37.00 C 0.17 0 -1.54 0.170 -1.54%
33 TBT 37.75 514K 16 Jan '26 632 38.00 C 2.82 0 7.47 0.156 8.79%
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.