Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 6, 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 TDW 79.32 1.8M 15 Mar '24 9 70.00 C 8.40 12 -1.16 0.723 -1.30%
2 TDW 79.32 1.8M 15 Mar '24 9 75.00 C 5.00 16 0.86 0.535 0.91%
3 TDW 79.32 1.8M 20 Dec '24 289 70.00 C 18.00 0 10.94 0.502 14.16%
4 TDW 79.32 1.8M 19 Jul '24 135 75.00 C 10.40 2 7.67 0.502 8.82%
5 TDW 79.32 1.8M 19 Jul '24 135 70.00 C 13.90 0 5.77 0.501 7.00%
6 TDW 79.32 1.8M 20 Dec '24 289 75.00 C 15.60 1 14.22 0.495 17.70%
7 TDW 79.32 1.8M 19 Apr '24 44 70.00 C 10.50 18 1.49 0.488 1.71%
8 TDW 79.32 1.8M 18 Oct '24 226 75.00 C 14.10 0 12.33 0.485 15.00%
9 TDW 79.32 1.8M 19 Jul '24 135 80.00 C 8.60 6 10.84 0.482 13.12%
10 TDW 79.32 1.8M 18 Oct '24 226 80.00 C 11.00 0 13.87 0.479 17.10%
11 TDW 79.32 1.8M 15 Mar '24 9 85.00 C 0.55 275 0.69 0.476 7.91%
12 TDW 79.32 1.8M 19 Jul '24 135 85.00 C 6.00 371 7.56 0.476 15.93%
13 TDW 79.32 1.8M 18 Oct '24 226 85.00 C 9.50 0 11.98 0.470 21.74%
14 TDW 79.32 1.8M 20 Dec '24 289 85.00 C 10.80 0 13.62 0.469 24.05%
15 TDW 79.32 1.8M 15 Mar '24 9 80.00 C 1.70 40 2.14 0.466 3.07%
16 TDW 79.32 1.8M 20 Dec '24 289 80.00 C 13.00 0 16.39 0.464 20.63%
17 TDW 79.32 1.8M 19 Apr '24 44 80.00 C 3.70 49 4.66 0.450 5.79%
18 TDW 79.32 1.8M 19 Apr '24 44 85.00 C 2.05 36 2.58 0.437 10.00%
19 TDW 79.32 1.8M 19 Apr '24 44 75.00 C 5.60 1 1.61 0.394 1.74%
Go to the old report

Data Provided by HistoricalOptionData.com
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.