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 TPC 14.46 589K 19 Apr '24 22 10.00 C 4.30 0 -1.11 1.917 -1.57%
2 TPC 14.46 589K 19 Jul '24 113 10.00 C 3.50 1 -6.64 0.696 -8.76%
3 TPC 14.46 589K 19 Apr '24 22 12.50 C 1.90 18 -0.41 0.648 -0.48%
4 TPC 14.46 589K 20 Dec '24 267 10.00 C 5.00 0 3.73 0.568 5.71%
5 TPC 14.46 589K 18 Oct '24 204 10.00 C 4.70 0 1.66 0.559 2.46%
6 TPC 14.46 589K 19 Jul '24 113 12.50 C 2.45 0 3.39 0.525 4.08%
7 TPC 14.46 589K 18 Oct '24 204 12.50 C 2.80 0 5.81 0.515 7.20%
8 TPC 14.46 589K 20 Dec '24 267 12.50 C 3.20 250 8.58 0.508 11.01%
9 TPC 14.46 589K 19 Apr '24 22 17.50 C  0 0 0.00 0.499 21.02%
10 TPC 14.46 589K 20 Dec '24 267 15.00 C 1.95 275 13.49 0.479 19.90%
11 TPC 14.46 589K 19 Jul '24 113 15.00 C 1.15 47 7.95 0.468 12.70%
12 TPC 14.46 589K 18 Oct '24 204 15.00 C 1.45 0 10.03 0.460 15.30%
13 TPC 14.46 589K 17 May '24 50 15.00 C 0.35 0 2.42 0.456 6.31%
14 TPC 14.46 589K 20 Dec '24 267 17.50 C 1.20 10 8.30 0.453 31.98%
15 TPC 14.46 589K 19 Jul '24 113 17.50 C 0.35 2 2.42 0.425 24.03%
16 TPC 14.46 589K 18 Oct '24 204 17.50 C 0.35 0 2.42 0.422 24.03%
17 TPC 14.46 589K 19 Apr '24 22 15.00 C 0.20 8 1.38 0.345 5.19%
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.