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 2, 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 TGI 14.38 448K 17 May '24 45 10.00 C 4.20 0 -1.25 1.588 -1.77%
2 TGI 14.38 448K 21 Jun '24 80 10.00 C 4.30 0 -0.56 1.006 -0.79%
3 TGI 14.38 448K 19 Apr '24 17 15.00 C 0.05 0 0.35 0.856 4.68%
4 TGI 14.38 448K 17 May '24 45 15.00 C 0.45 0 3.13 0.798 7.68%
5 TGI 14.38 448K 19 Apr '24 17 12.50 C 1.00 0 -6.12 0.734 -6.58%
6 TGI 14.38 448K 21 Jun '24 80 12.50 C 2.20 1 2.23 0.626 2.63%
7 TGI 14.38 448K 20 Sep '24 171 12.50 C 2.70 0 5.70 0.620 7.02%
8 TGI 14.38 448K 17 Jan '25 290 10.00 C 5.00 0 4.31 0.586 6.61%
9 TGI 14.38 448K 19 Apr '24 17 17.50 C  0 0 0.00 0.581 21.70%
10 TGI 14.38 448K 21 Jun '24 80 15.00 C 0.25 0 1.74 0.576 6.16%
11 TGI 14.38 448K 21 Jun '24 80 17.50 C 0.05 0 0.35 0.536 22.12%
12 TGI 14.38 448K 17 Jan '25 290 15.00 C 2.15 0 14.95 0.535 22.65%
13 TGI 14.38 448K 17 Jan '25 290 12.50 C 3.20 0 9.18 0.523 11.81%
14 TGI 14.38 448K 20 Sep '24 171 10.00 C 4.70 0 2.23 0.513 3.31%
15 TGI 14.38 448K 19 Dec '25 626 12.50 C 4.00 0 14.74 0.505 20.42%
16 TGI 14.38 448K 20 Sep '24 171 15.00 C 1.30 1 9.04 0.470 14.68%
17 TGI 14.38 448K 17 May '24 45 17.50 C 0.05 0 0.35 0.469 22.12%
18 TGI 14.38 448K 19 Dec '25 626 17.50 C 1.85 0 12.87 0.461 39.66%
19 TGI 14.38 448K 20 Sep '24 171 17.50 C 0.40 1 2.78 0.460 25.18%
20 TGI 14.38 448K 17 Jan '25 290 17.50 C 0.55 0 3.82 0.353 26.54%
21 TGI 14.38 448K 19 Dec '25 626 15.00 C 2.75 0 19.12 0.347 28.98%
22 TGI 14.38 448K 19 Dec '25 626 10.00 C 5.40 0 7.09 0.321 11.36%
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.