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 19, 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 TDS 15.37 945K 17 May '24 28 20.00 C 0.50 0 3.25 1.085 34.50%
2 TDS 15.37 945K 17 May '24 28 17.50 C 0.95 13 6.18 1.055 21.36%
3 TDS 15.37 945K 17 May '24 28 15.00 C 1.90 3 9.95 1.039 11.36%
4 TDS 15.37 945K 19 Apr '24 0 12.50 C 1.35 0 -9.89 0.885 -10.84%
5 TDS 15.37 945K 19 Apr '24 0 17.50 C  0 0 0.00 0.885 13.86%
6 TDS 15.37 945K 19 Apr '24 0 15.00 C 0.15 12 -1.43 0.885 -1.45%
7 TDS 15.37 945K 19 Apr '24 0 20.00 C  0 0 0.00 0.885 30.12%
8 TDS 15.37 945K 21 Jun '24 63 20.00 C 0.80 0 5.20 0.879 37.27%
9 TDS 15.37 945K 16 Aug '24 119 12.50 C 4.30 7 9.30 0.879 12.92%
10 TDS 15.37 945K 21 Jun '24 63 15.00 C 2.30 1 12.56 0.858 14.77%
11 TDS 15.37 945K 16 Aug '24 119 15.00 C 2.95 4 16.79 0.839 20.77%
12 TDS 15.37 945K 16 Aug '24 119 17.50 C 2.00 18 13.01 0.828 30.89%
13 TDS 15.37 945K 16 Aug '24 119 20.00 C 1.35 20 8.78 0.828 42.65%
14 TDS 15.37 945K 21 Jun '24 63 17.50 C 1.05 4 6.83 0.790 22.21%
15 TDS 15.37 945K 15 Nov '24 210 20.00 C 2.10 0 13.66 0.765 50.72%
16 TDS 15.37 945K 20 Dec '24 245 15.00 C 3.90 6 22.97 0.755 30.78%
17 TDS 15.37 945K 15 Nov '24 210 15.00 C 3.30 0 19.06 0.751 24.28%
18 TDS 15.37 945K 20 Dec '24 245 17.50 C 3.00 0 19.52 0.747 41.47%
19 TDS 15.37 945K 15 Nov '24 210 17.50 C 2.45 0 15.94 0.739 35.45%
20 TDS 15.37 945K 17 Jan '25 273 15.00 C 4.00 7 23.62 0.725 31.93%
21 TDS 15.37 945K 17 Jan '25 273 17.50 C 3.10 0 20.17 0.721 42.62%
22 TDS 15.37 945K 17 Jan '25 273 12.50 C 3.30 18 2.80 0.717 3.56%
23 TDS 15.37 945K 17 Jan '25 273 20.00 C 2.40 0 15.61 0.717 54.20%
24 TDS 15.37 945K 20 Dec '24 245 20.00 C 1.95 0 12.69 0.703 49.03%
25 TDS 15.37 945K 18 Jul '25 455 20.00 C 2.90 0 18.87 0.605 60.38%
26 TDS 15.37 945K 15 Nov '24 210 12.50 C 3.30 0 2.80 0.594 3.56%
27 TDS 15.37 945K 18 Jul '25 455 17.50 C 3.60 0 23.42 0.582 48.68%
28 TDS 15.37 945K 17 May '24 28 12.50 C 2.25 0 -4.03 0.576 -4.73%
29 TDS 15.37 945K 20 Dec '24 245 12.50 C 3.20 0 2.15 0.537 2.71%
30 TDS 15.37 945K 16 Jan '26 637 20.00 C 3.20 0 20.82 0.498 64.34%
31 TDS 15.37 945K 16 Jan '26 637 17.50 C 3.90 0 25.37 0.491 52.57%
32 TDS 15.37 945K 16 Jan '26 637 12.50 C 3.50 0 4.10 0.478 5.31%
33 TDS 15.37 945K 16 Jan '26 637 15.00 C 2.90 0 16.46 0.457 20.29%
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.