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 15, 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 TSM 140.14 13.2M 19 Apr '24 4 139.00 C 5.30 57 2.97 0.830 3.09%
2 TSM 140.14 13.2M 19 Apr '24 4 142.00 C 3.90 440 2.78 0.823 4.23%
3 TSM 140.14 13.2M 19 Apr '24 4 141.00 C 4.35 532 3.10 0.821 3.84%
4 TSM 140.14 13.2M 19 Apr '24 4 140.00 C 4.75 2,578 3.29 0.809 3.40%
5 TSM 140.14 13.2M 26 Apr '24 11 141.00 C 5.50 143 3.92 0.618 4.72%
6 TSM 140.14 13.2M 26 Apr '24 11 139.00 C 6.45 62 3.79 0.617 3.97%
7 TSM 140.14 13.2M 26 Apr '24 11 142.00 C 5.05 142 3.60 0.612 5.12%
8 TSM 140.14 13.2M 26 Apr '24 11 140.00 C 5.90 1,079 4.11 0.611 4.29%
9 TSM 140.14 13.2M 3 May '24 18 141.00 C 6.20 45 4.42 0.555 5.27%
10 TSM 140.14 13.2M 3 May '24 18 142.00 C 5.75 202 4.10 0.555 5.66%
11 TSM 140.14 13.2M 3 May '24 18 139.00 C 7.20 2 4.32 0.547 4.56%
12 TSM 140.14 13.2M 3 May '24 18 140.00 C 6.70 37 4.68 0.544 4.92%
13 TSM 140.14 13.2M 10 May '24 25 141.00 C 6.90 7 4.92 0.512 5.82%
14 TSM 140.14 13.2M 10 May '24 25 139.00 C 7.90 6 4.82 0.512 5.11%
15 TSM 140.14 13.2M 10 May '24 25 142.00 C 6.50 102 4.64 0.511 6.26%
16 TSM 140.14 13.2M 10 May '24 25 140.00 C 7.40 73 5.18 0.511 5.47%
17 TSM 140.14 13.2M 24 May '24 39 140.00 C 8.65 2 6.07 0.493 6.47%
18 TSM 140.14 13.2M 31 May '24 46 139.00 C 9.25 1 5.79 0.489 6.20%
19 TSM 140.14 13.2M 24 May '24 39 141.00 C 8.25 1 5.89 0.486 6.91%
20 TSM 140.14 13.2M 24 May '24 39 139.00 C 9.20 0 5.75 0.485 6.16%
21 TSM 140.14 13.2M 24 May '24 39 142.00 C 7.80 17 5.57 0.482 7.30%
22 TSM 140.14 13.2M 17 May '24 32 140.00 C 8.00 1,661 5.61 0.481 5.95%
23 TSM 140.14 13.2M 31 May '24 46 140.00 C 9.10 16 6.39 0.465 6.84%
24 TSM 140.14 13.2M 31 May '24 46 141.00 C 8.05 2 5.74 0.452 6.75%
25 TSM 140.14 13.2M 21 Jun '24 67 140.00 C 10.35 406 7.29 0.431 7.87%
26 TSM 140.14 13.2M 19 Jul '24 95 140.00 C 12.20 106 8.61 0.421 9.43%
27 TSM 140.14 13.2M 16 Aug '24 123 140.00 C 13.35 85 9.43 0.408 10.42%
28 TSM 140.14 13.2M 20 Sep '24 158 140.00 C 14.70 111 10.39 0.398 11.61%
29 TSM 140.14 13.2M 15 Nov '24 214 140.00 C 17.60 6 12.46 0.394 14.25%
30 TSM 140.14 13.2M 18 Oct '24 186 140.00 C 15.90 1 11.25 0.387 12.69%
31 TSM 140.14 13.2M 17 Jan '25 277 140.00 C 19.95 80 14.14 0.382 16.48%
32 TSM 140.14 13.2M 20 Dec '24 249 140.00 C 18.50 15 13.10 0.380 15.09%
33 TSM 140.14 13.2M 20 Jun '25 431 140.00 C 25.10 29 17.81 0.344 21.70%
34 TSM 140.14 13.2M 16 Jan '26 641 140.00 C 31.20 121 22.16 0.281 28.51%
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.