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 March 28, 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 TLRY 2.47 51.7M 5 Apr '24 8 1.50 C 0.83 20 -5.67 1.971 -8.54%
2 TLRY 2.47 51.7M 12 Apr '24 15 1.50 C 0.90 15 -2.83 1.666 -4.46%
3 TLRY 2.47 51.7M 26 Apr '24 29 1.50 C 0.84 24 -5.26 1.525 -7.98%
4 TLRY 2.47 51.7M 12 Apr '24 15 3.00 C 0.11 2,478 4.45 1.414 27.12%
5 TLRY 2.47 51.7M 3 May '24 36 2.00 C 0.55 426 3.24 1.369 4.17%
6 TLRY 2.47 51.7M 3 May '24 36 1.50 C 0.77 0 -8.10 1.367 -11.76%
7 TLRY 2.47 51.7M 17 May '24 50 1.50 C 0.87 33 -4.05 1.350 -6.25%
8 TLRY 2.47 51.7M 5 Apr '24 8 3.00 C 0.04 7,294 1.62 1.324 23.46%
9 TLRY 2.47 51.7M 19 Apr '24 22 3.00 C 0.14 5,417 5.67 1.307 28.76%
10 TLRY 2.47 51.7M 19 Apr '24 22 1.50 C 0.92 96 -2.02 1.287 -3.23%
11 TLRY 2.47 51.7M 26 Apr '24 29 3.00 C 0.16 611 6.48 1.255 29.87%
12 TLRY 2.47 51.7M 12 Apr '24 15 2.50 C 0.23 4,163 9.31 1.245 11.61%
13 TLRY 2.47 51.7M 26 Apr '24 29 2.00 C 0.57 746 4.05 1.242 5.26%
14 TLRY 2.47 51.7M 17 May '24 50 3.00 C 0.26 1,415 10.53 1.226 35.75%
15 TLRY 2.47 51.7M 19 Apr '24 22 2.50 C 0.27 4,679 10.93 1.215 13.64%
16 TLRY 2.47 51.7M 3 May '24 36 3.00 C 0.18 258 7.29 1.212 31.00%
17 TLRY 2.47 51.7M 12 Apr '24 15 2.00 C 0.52 623 2.02 1.180 2.56%
18 TLRY 2.47 51.7M 3 May '24 36 2.50 C 0.32 363 12.96 1.177 16.28%
19 TLRY 2.47 51.7M 26 Apr '24 29 2.50 C 0.30 1,145 12.15 1.166 15.21%
20 TLRY 2.47 51.7M 17 May '24 50 2.50 C 0.40 2,364 16.19 1.164 20.77%
21 TLRY 2.47 51.7M 17 May '24 50 2.00 C 0.63 376 6.48 1.142 8.70%
22 TLRY 2.47 51.7M 19 Apr '24 22 2.00 C 0.54 2,602 2.83 1.104 3.63%
23 TLRY 2.47 51.7M 21 Jun '24 85 3.00 C 0.33 1,498 13.36 1.086 40.19%
24 TLRY 2.47 51.7M 5 Apr '24 8 2.50 C 0.13 11,076 5.26 1.054 6.84%
25 TLRY 2.47 51.7M 21 Jun '24 85 2.50 C 0.47 2,317 19.03 1.050 25.00%
26 TLRY 2.47 51.7M 21 Jun '24 85 2.00 C 0.69 907 8.91 1.043 12.36%
27 TLRY 2.47 51.7M 20 Sep '24 176 3.00 C 0.50 250 20.24 1.014 52.28%
28 TLRY 2.47 51.7M 20 Sep '24 176 2.00 C 0.80 147 13.36 0.981 19.76%
29 TLRY 2.47 51.7M 5 Apr '24 8 2.00 C 0.45 2,417 -0.81 0.969 -0.99%
30 TLRY 2.47 51.7M 20 Sep '24 176 2.50 C 0.63 668 25.51 0.967 35.87%
31 TLRY 2.47 51.7M 17 Jan '25 295 3.00 C 0.68 987 27.53 0.946 67.60%
32 TLRY 2.47 51.7M 17 Jan '25 295 2.00 C 0.98 523 20.65 0.943 34.23%
33 TLRY 2.47 51.7M 17 Jan '25 295 2.50 C 0.77 1,276 31.17 0.931 47.06%
34 TLRY 2.47 51.7M 21 Jun '24 85 1.50 C 0.97 135 0.00 0.927 0.00%
35 TLRY 2.47 51.7M 17 Jan '25 295 1.50 C 1.22 69 10.12 0.920 20.00%
36 TLRY 2.47 51.7M 20 Sep '24 176 1.50 C 1.06 51 3.64 0.890 6.38%
37 TLRY 2.47 51.7M 16 Jan '26 659 2.00 C 1.26 399 31.98 0.838 65.29%
38 TLRY 2.47 51.7M 16 Jan '26 659 3.00 C 1.00 48 40.49 0.821 104.08%
39 TLRY 2.47 51.7M 16 Jan '26 659 2.50 C 1.10 168 44.53 0.801 82.48%
40 TLRY 2.47 51.7M 16 Jan '26 659 1.50 C 1.32 83 14.17 0.579 30.43%
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.