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 7, 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 TNDM 29.67 3.8M 15 Mar '24 8 25.00 C 3.30 17 -4.62 0.838 -5.20%
2 TNDM 29.67 3.8M 17 May '24 71 25.00 C 6.10 0 4.82 0.781 6.07%
3 TNDM 29.67 3.8M 17 May '24 71 27.50 C 4.30 9 7.18 0.776 8.40%
4 TNDM 29.67 3.8M 17 May '24 71 30.00 C 3.40 4 11.46 0.773 14.20%
5 TNDM 29.67 3.8M 15 Mar '24 8 27.50 C 2.55 215 1.28 0.761 1.40%
6 TNDM 29.67 3.8M 15 Mar '24 8 32.50 C 0.35 32 1.18 0.743 10.85%
7 TNDM 29.67 3.8M 15 Mar '24 8 30.00 C 1.10 256 3.71 0.743 5.01%
8 TNDM 29.67 3.8M 17 Jan '25 316 27.50 C 8.50 1 21.33 0.723 29.90%
9 TNDM 29.67 3.8M 19 Apr '24 43 25.00 C 4.90 0 0.78 0.719 0.93%
10 TNDM 29.67 3.8M 17 May '24 71 32.50 C 2.40 0 8.09 0.713 19.18%
11 TNDM 29.67 3.8M 19 Apr '24 43 27.50 C 3.80 517 5.49 0.682 6.30%
12 TNDM 29.67 3.8M 17 Jan '25 316 32.50 C 4.90 0 16.51 0.680 31.21%
13 TNDM 29.67 3.8M 19 Apr '24 43 30.00 C 2.50 24 8.43 0.675 10.42%
14 TNDM 29.67 3.8M 19 Apr '24 43 32.50 C 1.55 1 5.22 0.662 15.58%
15 TNDM 29.67 3.8M 17 Jan '25 316 25.00 C 8.60 0 13.25 0.582 18.65%
16 TNDM 29.67 3.8M 17 Jan '25 316 30.00 C 5.90 0 19.89 0.532 26.21%
17 TNDM 29.67 3.8M 16 Aug '24 162 30.00 C 3.30 0 11.12 0.511 13.77%
18 TNDM 29.67 3.8M 16 Aug '24 162 27.50 C 4.50 0 7.85 0.498 9.26%
19 TNDM 29.67 3.8M 16 Aug '24 162 25.00 C 6.00 0 4.48 0.487 5.62%
20 TNDM 29.67 3.8M 16 Aug '24 162 32.50 C 2.55 0 8.59 0.486 19.84%
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.