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 18, 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 TER 100.20 2.1M 17 May '24 29 95.00 C 8.10 8 2.89 0.476 3.15%
2 TER 100.20 2.1M 21 Jun '24 64 95.00 C 9.60 0 4.39 0.472 4.86%
3 TER 100.20 2.1M 17 May '24 29 100.00 C 5.20 0 4.99 0.465 5.26%
4 TER 100.20 2.1M 17 May '24 29 105.00 C 3.10 33 3.09 0.459 8.14%
5 TER 100.20 2.1M 17 May '24 29 110.00 C 1.75 17 1.75 0.453 11.73%
6 TER 100.20 2.1M 17 Jan '25 274 95.00 C 16.10 1 10.88 0.443 12.96%
7 TER 100.20 2.1M 16 Aug '24 120 95.00 C 11.70 0 6.49 0.442 7.34%
8 TER 100.20 2.1M 18 Oct '24 183 95.00 C 13.30 0 8.08 0.421 9.32%
9 TER 100.20 2.1M 16 Aug '24 120 105.00 C 7.40 1 7.39 0.416 13.15%
10 TER 100.20 2.1M 16 Aug '24 120 100.00 C 9.70 1 9.48 0.415 10.50%
11 TER 100.20 2.1M 19 Jul '24 92 95.00 C 10.90 0 5.69 0.413 6.38%
12 TER 100.20 2.1M 15 Nov '24 211 95.00 C 14.00 0 8.78 0.411 10.21%
13 TER 100.20 2.1M 16 Aug '24 120 110.00 C 5.60 3 5.59 0.406 16.28%
14 TER 100.20 2.1M 15 Nov '24 211 105.00 C 10.80 0 10.78 0.406 17.45%
15 TER 100.20 2.1M 21 Jun '24 64 100.00 C 6.80 0 6.59 0.405 7.07%
16 TER 100.20 2.1M 15 Nov '24 211 100.00 C 12.60 0 12.38 0.403 14.16%
17 TER 100.20 2.1M 15 Nov '24 211 110.00 C 8.90 0 8.88 0.402 20.48%
18 TER 100.20 2.1M 19 Jul '24 92 100.00 C 8.10 0 7.88 0.402 8.58%
19 TER 100.20 2.1M 18 Oct '24 183 100.00 C 11.80 0 11.58 0.401 13.12%
20 TER 100.20 2.1M 21 Jun '24 64 105.00 C 4.60 0 4.59 0.399 9.83%
21 TER 100.20 2.1M 21 Jun '24 64 110.00 C 3.00 2 2.99 0.395 13.17%
22 TER 100.20 2.1M 18 Oct '24 183 105.00 C 9.50 0 9.48 0.395 15.77%
23 TER 100.20 2.1M 19 Jul '24 92 105.00 C 5.90 0 5.89 0.392 11.35%
24 TER 100.20 2.1M 17 Jan '25 274 110.00 C 10.60 2 10.58 0.389 22.77%
25 TER 100.20 2.1M 19 Jul '24 92 110.00 C 4.10 0 4.09 0.387 14.46%
26 TER 100.20 2.1M 17 Jan '25 274 100.00 C 14.10 0 13.87 0.386 16.14%
27 TER 100.20 2.1M 17 Jan '25 274 105.00 C 12.10 0 12.08 0.385 19.18%
28 TER 100.20 2.1M 19 Apr '24 1 95.00 C 3.90 0 -1.30 0.319 -1.35%
29 TER 100.20 2.1M 19 Apr '24 1 110.00 C  0 0 0.00 0.319 9.78%
30 TER 100.20 2.1M 19 Apr '24 1 105.00 C  0 10 0.00 0.319 4.79%
31 TER 100.20 2.1M 19 Apr '24 1 100.00 C 0.90 15 0.70 0.319 0.70%
32 TER 100.20 2.1M 16 Jan '26 638 100.00 C 21.00 4 20.76 0.314 26.26%
33 TER 100.20 2.1M 16 Jan '26 638 110.00 C 18.70 0 18.66 0.307 34.97%
34 TER 100.20 2.1M 16 Jan '26 638 105.00 C 20.70 0 20.66 0.303 32.08%
35 TER 100.20 2.1M 16 Jan '26 638 95.00 C 25.40 0 20.16 0.298 27.01%
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.