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 12, 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 TME 11.37 6.4M 19 Apr '24 7 10.00 C 1.30 24 -0.62 0.887 -0.70%
2 TME 11.37 6.4M 19 Apr '24 7 13.00 C  0 1 0.00 0.636 14.34%
3 TME 11.37 6.4M 17 May '24 35 10.00 C 1.50 16 1.14 0.540 1.32%
4 TME 11.37 6.4M 19 Jul '24 98 10.00 C 1.80 13 3.78 0.519 4.49%
5 TME 11.37 6.4M 16 Aug '24 126 10.00 C 2.00 0 5.54 0.494 6.72%
6 TME 11.37 6.4M 17 May '24 35 13.00 C 0.15 37 1.32 0.473 15.86%
7 TME 11.37 6.4M 18 Oct '24 189 11.00 C 1.70 0 11.70 0.472 13.75%
8 TME 11.37 6.4M 18 Oct '24 189 10.00 C 2.25 1 7.74 0.468 9.65%
9 TME 11.37 6.4M 17 May '24 35 11.00 C 0.80 123 3.78 0.467 4.07%
10 TME 11.37 6.4M 16 Aug '24 126 12.00 C 0.95 4,500 8.36 0.462 15.16%
11 TME 11.37 6.4M 17 Jan '25 280 10.00 C 2.60 2 10.82 0.460 14.03%
12 TME 11.37 6.4M 18 Oct '24 189 12.00 C 1.25 0 10.99 0.458 18.58%
13 TME 11.37 6.4M 16 Aug '24 126 11.00 C 1.40 0 9.06 0.456 10.33%
14 TME 11.37 6.4M 19 Apr '24 7 12.00 C 0.05 188 0.44 0.455 6.01%
15 TME 11.37 6.4M 17 May '24 35 12.00 C 0.35 37 3.08 0.455 8.89%
16 TME 11.37 6.4M 16 Jan '26 644 10.00 C 2.30 0 8.18 0.453 10.25%
17 TME 11.37 6.4M 17 Jan '25 280 12.00 C 1.60 0 14.07 0.451 22.82%
18 TME 11.37 6.4M 16 Aug '24 126 13.00 C 0.60 0 5.28 0.451 20.71%
19 TME 11.37 6.4M 19 Jul '24 98 11.00 C 1.20 1 7.30 0.448 8.16%
20 TME 11.37 6.4M 19 Apr '24 7 11.00 C 0.45 39 0.70 0.447 0.73%
21 TME 11.37 6.4M 19 Jul '24 98 12.00 C 0.70 20 6.16 0.439 12.46%
22 TME 11.37 6.4M 18 Oct '24 189 13.00 C 0.85 7 7.48 0.439 23.57%
23 TME 11.37 6.4M 19 Jul '24 98 13.00 C 0.40 10 3.52 0.417 18.51%
24 TME 11.37 6.4M 16 Jan '26 644 12.00 C 1.40 0 12.31 0.264 20.36%
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.