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 8, 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 TALO 14.40 1.5M 17 May '24 39 10.00 C 4.20 0 -1.39 1.482 -1.96%
2 TALO 14.40 1.5M 19 Apr '24 11 10.00 C 4.20 10 -1.39 1.452 -1.96%
3 TALO 14.40 1.5M 19 Apr '24 11 17.50 C  0 0 0.00 0.648 21.53%
4 TALO 14.40 1.5M 18 Oct '24 193 10.00 C 4.60 0 1.39 0.625 2.04%
5 TALO 14.40 1.5M 17 May '24 39 12.50 C 2.15 0 1.74 0.587 2.04%
6 TALO 14.40 1.5M 19 Apr '24 11 12.50 C 1.90 29 0.00 0.582 0.00%
7 TALO 14.40 1.5M 18 Oct '24 193 12.50 C 3.10 2 8.33 0.545 10.62%
8 TALO 14.40 1.5M 19 Jul '24 102 12.50 C 2.60 9 4.86 0.523 5.93%
9 TALO 14.40 1.5M 18 Oct '24 193 15.00 C 1.70 5 11.81 0.483 18.11%
10 TALO 14.40 1.5M 19 Jul '24 102 10.00 C 3.20 0 -8.33 0.480 -10.71%
11 TALO 14.40 1.5M 17 May '24 39 15.00 C 0.60 8 4.17 0.465 8.70%
12 TALO 14.40 1.5M 17 May '24 39 17.50 C 0.05 0 0.35 0.449 21.95%
13 TALO 14.40 1.5M 19 Jul '24 102 15.00 C 1.05 0 7.29 0.438 12.36%
14 TALO 14.40 1.5M 18 Oct '24 193 17.50 C 0.80 0 5.56 0.433 28.68%
15 TALO 14.40 1.5M 19 Jul '24 102 17.50 C 0.30 0 2.08 0.429 24.11%
16 TALO 14.40 1.5M 19 Apr '24 11 15.00 C 0.15 41 1.04 0.428 5.26%
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.