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 5, 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 TRIP 27.24 1.1M 12 Apr '24 7 26.00 C 1.30 0 0.22 0.966 0.23%
2 TRIP 27.24 1.1M 17 May '24 42 29.00 C 1.00 1 3.67 0.524 10.52%
3 TRIP 27.24 1.1M 17 May '24 42 28.00 C 1.55 14 5.69 0.522 8.99%
4 TRIP 27.24 1.1M 17 May '24 42 26.00 C 2.10 0 3.16 0.515 3.42%
5 TRIP 27.24 1.1M 21 Jun '24 77 27.00 C 0.40 12 0.59 0.484 0.60%
6 TRIP 27.24 1.1M 17 May '24 42 27.00 C 1.65 0 5.18 0.482 5.51%
7 TRIP 27.24 1.1M 21 Jun '24 77 28.00 C 1.30 23 4.77 0.462 7.94%
8 TRIP 27.24 1.1M 21 Jun '24 77 29.00 C 1.35 26 4.96 0.437 12.01%
9 TRIP 27.24 1.1M 21 Jun '24 77 26.00 C 2.40 0 4.26 0.433 4.67%
10 TRIP 27.24 1.1M 12 Apr '24 7 29.00 C 0.05 4 0.18 0.423 6.66%
11 TRIP 27.24 1.1M 12 Apr '24 7 27.00 C 0.55 14 1.14 0.422 1.16%
12 TRIP 27.24 1.1M 17 Jan '25 287 27.00 C 1.80 0 5.73 0.417 6.13%
13 TRIP 27.24 1.1M 20 Sep '24 168 27.00 C 2.45 2 8.11 0.415 8.91%
14 TRIP 27.24 1.1M 19 Apr '24 14 26.00 C 0.75 100 -1.80 0.414 -1.85%
15 TRIP 27.24 1.1M 3 May '24 28 29.00 C 0.50 0 1.84 0.407 8.45%
16 TRIP 27.24 1.1M 26 Apr '24 21 27.00 C 0.95 0 2.61 0.404 2.70%
17 TRIP 27.24 1.1M 5 Apr '24 0 27.00 C 0.10 19 -0.51 0.403 -0.52%
18 TRIP 27.24 1.1M 5 Apr '24 0 26.00 C 0.20 114 -3.82 0.403 -3.85%
19 TRIP 27.24 1.1M 5 Apr '24 0 28.00 C  0 0 0.00 0.403 2.79%
20 TRIP 27.24 1.1M 5 Apr '24 0 29.00 C  0 0 0.00 0.403 6.46%
21 TRIP 27.24 1.1M 19 Apr '24 14 29.00 C 0.10 134 0.37 0.390 6.85%
22 TRIP 27.24 1.1M 19 Apr '24 14 28.00 C 0.45 88 1.65 0.382 4.52%
23 TRIP 27.24 1.1M 20 Sep '24 168 28.00 C 1.35 0 4.96 0.380 8.15%
24 TRIP 27.24 1.1M 20 Sep '24 168 26.00 C 2.50 0 4.63 0.373 5.09%
25 TRIP 27.24 1.1M 26 Apr '24 21 29.00 C 0.30 0 1.10 0.368 7.65%
26 TRIP 27.24 1.1M 19 Apr '24 14 27.00 C 0.80 12 2.06 0.365 2.12%
27 TRIP 27.24 1.1M 26 Apr '24 21 26.00 C 1.55 0 1.14 0.362 1.21%
28 TRIP 27.24 1.1M 26 Apr '24 21 28.00 C 0.55 0 2.02 0.352 4.91%
29 TRIP 27.24 1.1M 12 Apr '24 7 28.00 C 0.10 33 0.37 0.352 3.17%
30 TRIP 27.24 1.1M 20 Jun '25 441 27.00 C 3.10 0 10.50 0.302 11.85%
31 TRIP 27.24 1.1M 16 Jan '26 651 27.00 C 3.40 0 11.60 0.268 13.26%
32 TRIP 27.24 1.1M 20 Sep '24 168 29.00 C 0.15 0 0.55 0.242 7.05%
33 TRIP 27.24 1.1M 3 May '24 28 27.00 C 0.25 27 0.04 0.240 0.04%
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.