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 May 10, 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 TER 122.92 1.4M 17 May '24 7 115.00 C 8.00 2 0.07 0.403 0.07%
2 TER 122.92 1.4M 15 Nov '24 189 120.00 C 15.00 0 9.83 0.399 11.19%
3 TER 122.92 1.4M 18 Oct '24 161 120.00 C 13.20 0 8.36 0.381 9.37%
4 TER 122.92 1.4M 15 Nov '24 189 125.00 C 12.50 0 10.17 0.366 13.20%
5 TER 122.92 1.4M 15 Nov '24 189 115.00 C 17.00 0 7.39 0.364 8.57%
6 TER 122.92 1.4M 16 Aug '24 98 115.00 C 13.50 5 4.54 0.363 5.10%
7 TER 122.92 1.4M 15 Nov '24 189 130.00 C 10.40 4 8.46 0.363 15.54%
8 TER 122.92 1.4M 17 Jan '25 252 115.00 C 19.70 1 9.58 0.359 11.41%
9 TER 122.92 1.4M 17 Jan '25 252 120.00 C 16.90 3 11.37 0.359 13.19%
10 TER 122.92 1.4M 18 Oct '24 161 115.00 C 16.10 0 6.65 0.357 7.66%
11 TER 122.92 1.4M 17 Jan '25 252 130.00 C 12.20 10 9.93 0.356 17.41%
12 TER 122.92 1.4M 16 Aug '24 98 120.00 C 10.50 4 6.17 0.354 6.74%
13 TER 122.92 1.4M 17 Jan '25 252 125.00 C 14.40 1 11.71 0.353 15.19%
14 TER 122.92 1.4M 16 Aug '24 98 125.00 C 8.00 0 6.51 0.348 8.77%
15 TER 122.92 1.4M 16 Aug '24 98 130.00 C 5.90 0 4.80 0.346 11.09%
16 TER 122.92 1.4M 18 Oct '24 161 125.00 C 10.70 0 8.70 0.345 11.39%
17 TER 122.92 1.4M 18 Oct '24 161 130.00 C 8.50 0 6.92 0.339 13.62%
18 TER 122.92 1.4M 19 Jul '24 70 115.00 C 11.50 3 2.91 0.331 3.21%
19 TER 122.92 1.4M 19 Jul '24 70 120.00 C 8.30 10 4.38 0.319 4.69%
20 TER 122.92 1.4M 19 Jul '24 70 125.00 C 5.70 0 4.64 0.309 6.64%
21 TER 122.92 1.4M 21 Jun '24 42 120.00 C 6.50 2 2.91 0.305 3.08%
22 TER 122.92 1.4M 19 Jul '24 70 130.00 C 3.70 3 3.01 0.305 9.04%
23 TER 122.92 1.4M 17 May '24 7 120.00 C 3.60 9 0.55 0.300 0.57%
24 TER 122.92 1.4M 21 Jun '24 42 125.00 C 3.90 22 3.17 0.294 5.02%
25 TER 122.92 1.4M 21 Jun '24 42 130.00 C 2.15 47 1.75 0.292 7.64%
26 TER 122.92 1.4M 17 May '24 7 130.00 C 0.10 1 0.08 0.285 5.85%
27 TER 122.92 1.4M 16 Jan '26 616 130.00 C 22.80 0 18.55 0.283 29.84%
28 TER 122.92 1.4M 16 Jan '26 616 125.00 C 25.00 0 20.34 0.282 27.66%
29 TER 122.92 1.4M 17 May '24 7 125.00 C 0.90 5 0.73 0.267 2.44%
30 TER 122.92 1.4M 16 Jan '26 616 120.00 C 25.20 0 18.13 0.255 22.80%
31 TER 122.92 1.4M 21 Jun '24 42 115.00 C 8.80 0 0.72 0.248 0.77%
32 TER 122.92 1.4M 16 Jan '26 616 115.00 C 27.70 0 16.09 0.246 20.77%
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.