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 TTD 85.83 1.9M 10 May '24 35 86.00 C 5.70 2 6.64 0.582 7.33%
2 TTD 85.83 1.9M 17 May '24 42 85.00 C 7.05 31 7.25 0.578 7.90%
3 TTD 85.83 1.9M 10 May '24 35 85.00 C 5.80 3 5.79 0.565 6.21%
4 TTD 85.83 1.9M 10 May '24 35 87.00 C 4.85 5 5.65 0.565 7.43%
5 TTD 85.83 1.9M 24 May '24 49 85.00 C 7.35 0 7.60 0.565 8.31%
6 TTD 85.83 1.9M 20 Sep '24 168 85.00 C 12.55 2 13.65 0.515 15.99%
7 TTD 85.83 1.9M 21 Jun '24 77 85.00 C 8.30 29 8.70 0.505 9.63%
8 TTD 85.83 1.9M 17 Jan '25 287 85.00 C 14.90 6 16.39 0.502 19.84%
9 TTD 85.83 1.9M 20 Dec '24 259 85.00 C 15.15 0 16.68 0.498 20.26%
10 TTD 85.83 1.9M 18 Oct '24 196 85.00 C 12.40 0 13.48 0.484 15.76%
11 TTD 85.83 1.9M 19 Jul '24 105 85.00 C 9.30 3 9.87 0.482 11.07%
12 TTD 85.83 1.9M 16 Aug '24 133 85.00 C 9.40 0 9.98 0.476 11.21%
13 TTD 85.83 1.9M 20 Jun '25 441 85.00 C 20.50 0 22.92 0.475 30.11%
14 TTD 85.83 1.9M 5 Apr '24 0 84.00 C 1.64 151 -0.22 0.438 -0.23%
15 TTD 85.83 1.9M 5 Apr '24 0 85.00 C 0.36 350 -0.55 0.438 -0.55%
16 TTD 85.83 1.9M 5 Apr '24 0 86.00 C  0 2,413 0.00 0.438 0.20%
17 TTD 85.83 1.9M 5 Apr '24 0 87.00 C  0 453 0.00 0.438 1.36%
18 TTD 85.83 1.9M 16 Jan '26 651 85.00 C 24.80 0 27.93 0.423 39.28%
19 TTD 85.83 1.9M 3 May '24 28 84.00 C 4.50 2 3.11 0.386 3.28%
20 TTD 85.83 1.9M 3 May '24 28 85.00 C 3.95 2 3.64 0.382 3.81%
21 TTD 85.83 1.9M 3 May '24 28 86.00 C 3.45 18 4.02 0.382 4.39%
22 TTD 85.83 1.9M 26 Apr '24 21 85.00 C 3.40 1 2.99 0.374 3.12%
23 TTD 85.83 1.9M 26 Apr '24 21 84.00 C 3.95 4 2.47 0.374 2.59%
24 TTD 85.83 1.9M 3 May '24 28 87.00 C 2.94 12 3.43 0.373 4.96%
25 TTD 85.83 1.9M 19 Apr '24 14 84.00 C 3.35 26 1.77 0.365 1.84%
26 TTD 85.83 1.9M 26 Apr '24 21 87.00 C 2.42 5 2.82 0.363 4.30%
27 TTD 85.83 1.9M 19 Apr '24 14 85.00 C 2.81 709 2.31 0.359 2.38%
28 TTD 85.83 1.9M 19 Apr '24 14 86.00 C 2.27 42 2.64 0.355 2.92%
29 TTD 85.83 1.9M 26 Apr '24 21 86.00 C 2.70 17 3.15 0.354 3.45%
30 TTD 85.83 1.9M 12 Apr '24 7 84.00 C 2.66 28 0.97 0.351 1.00%
31 TTD 85.83 1.9M 19 Apr '24 14 87.00 C 1.80 26 2.10 0.350 3.53%
32 TTD 85.83 1.9M 12 Apr '24 7 85.00 C 2.05 145 1.42 0.343 1.46%
33 TTD 85.83 1.9M 12 Apr '24 7 86.00 C 1.50 146 1.75 0.338 1.98%
34 TTD 85.83 1.9M 12 Apr '24 7 87.00 C 1.06 253 1.23 0.333 2.63%
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.