Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 August 29, 2019. You must subscribe 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 TDG 528.79 389K 15 Nov '19 78 510.00 C 39.60 0 3.94 0.317 4.25%
2 TDG 528.79 389K 20 Dec '19 113 510.00 C 44.60 0 4.88 0.311 5.33%
3 TDG 528.79 389K 17 Jan '20 141 510.00 C 48.80 0 5.68 0.304 6.25%
4 TDG 528.79 389K 15 Nov '19 78 520.00 C 33.00 0 4.58 0.304 4.88%
5 TDG 528.79 389K 21 Feb '20 176 510.00 C 52.90 0 6.45 0.302 7.17%
6 TDG 528.79 389K 15 Nov '19 78 530.00 C 27.60 0 5.22 0.297 5.75%
7 TDG 528.79 389K 20 Dec '19 113 530.00 C 33.10 0 6.26 0.296 6.92%
8 TDG 528.79 389K 21 Feb '20 176 520.00 C 47.10 0 7.24 0.295 7.95%
9 TDG 528.79 389K 21 Feb '20 176 530.00 C 41.70 0 7.89 0.291 8.81%
10 TDG 528.79 389K 17 Jan '20 141 530.00 C 36.50 0 6.90 0.289 7.66%
11 TDG 528.79 389K 21 Feb '20 176 540.00 C 37.30 1 7.05 0.287 9.87%
12 TDG 528.79 389K 17 Jan '20 141 540.00 C 31.50 0 5.96 0.280 8.59%
13 TDG 528.79 389K 20 Sep '19 22 510.00 C 24.10 0 1.00 0.277 1.05%
14 TDG 528.79 389K 18 Oct '19 50 510.00 C 30.90 0 2.29 0.275 2.43%
15 TDG 528.79 389K 18 Oct '19 50 530.00 C 18.60 0 3.52 0.253 3.88%
16 TDG 528.79 389K 20 Sep '19 22 520.00 C 16.80 0 1.51 0.250 1.56%
17 TDG 528.79 389K 18 Oct '19 50 540.00 C 13.50 0 2.55 0.245 4.80%
18 TDG 528.79 389K 20 Sep '19 22 530.00 C 11.00 6 2.08 0.234 2.36%
19 TDG 528.79 389K 20 Sep '19 22 540.00 C 6.50 2 1.23 0.222 3.39%
Go to the old report

Data Provided by HistoricalOptionData.com
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.