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 TGT 168.30 3.3M 24 May '24 35 165.00 C 8.80 23 3.27 0.362 3.45%
2 TGT 168.30 3.3M 31 May '24 42 170.00 C 6.55 1 3.89 0.330 5.10%
3 TGT 168.30 3.3M 24 May '24 35 170.00 C 6.00 27 3.57 0.327 4.74%
4 TGT 168.30 3.3M 31 May '24 42 165.00 C 8.40 4 3.03 0.313 3.19%
5 TGT 168.30 3.3M 19 Apr '24 0 167.50 C 0.38 922 -0.25 0.307 -0.25%
6 TGT 168.30 3.3M 19 Apr '24 0 172.50 C  0 44 0.00 0.307 2.50%
7 TGT 168.30 3.3M 19 Apr '24 0 170.00 C  0 285 0.00 0.307 1.01%
8 TGT 168.30 3.3M 19 Apr '24 0 165.00 C 2.45 437 -0.51 0.307 -0.51%
9 TGT 168.30 3.3M 21 Jun '24 63 165.00 C 10.15 34 4.07 0.305 4.33%
10 TGT 168.30 3.3M 21 Jun '24 63 170.00 C 7.75 169 4.60 0.304 5.89%
11 TGT 168.30 3.3M 19 Jul '24 91 165.00 C 11.65 31 4.96 0.292 5.33%
12 TGT 168.30 3.3M 20 Sep '24 154 170.00 C 12.50 0 7.43 0.292 9.11%
13 TGT 168.30 3.3M 20 Dec '24 245 165.00 C 19.00 1 9.33 0.291 10.52%
14 TGT 168.30 3.3M 18 Oct '24 182 165.00 C 16.20 0 7.66 0.290 8.48%
15 TGT 168.30 3.3M 20 Dec '24 245 170.00 C 15.85 0 9.42 0.290 11.51%
16 TGT 168.30 3.3M 20 Sep '24 154 165.00 C 14.20 4 6.48 0.288 7.07%
17 TGT 168.30 3.3M 19 Jul '24 91 170.00 C 9.05 100 5.38 0.288 6.75%
18 TGT 168.30 3.3M 17 Jan '25 273 170.00 C 17.60 4 10.46 0.287 12.81%
19 TGT 168.30 3.3M 18 Oct '24 182 170.00 C 13.60 0 8.08 0.285 9.89%
20 TGT 168.30 3.3M 16 Aug '24 119 170.00 C 10.40 8 6.18 0.282 7.66%
21 TGT 168.30 3.3M 15 Nov '24 210 170.00 C 14.85 20 8.82 0.281 10.79%
22 TGT 168.30 3.3M 17 Jan '25 273 165.00 C 19.40 0 9.57 0.279 10.81%
23 TGT 168.30 3.3M 15 Nov '24 210 165.00 C 16.50 0 7.84 0.276 8.70%
24 TGT 168.30 3.3M 16 Aug '24 119 165.00 C 11.95 11 5.14 0.274 5.53%
25 TGT 168.30 3.3M 21 Mar '25 336 165.00 C 22.15 0 11.20 0.271 12.90%
26 TGT 168.30 3.3M 21 Mar '25 336 170.00 C 19.70 0 11.71 0.268 14.40%
27 TGT 168.30 3.3M 10 May '24 21 165.00 C 5.90 2 1.54 0.259 1.60%
28 TGT 168.30 3.3M 3 May '24 14 165.00 C 5.15 10 1.10 0.256 1.13%
29 TGT 168.30 3.3M 20 Jun '25 427 170.00 C 22.25 0 13.22 0.254 16.40%
30 TGT 168.30 3.3M 10 May '24 21 167.50 C 4.35 12 2.11 0.250 2.17%
31 TGT 168.30 3.3M 17 May '24 28 165.00 C 6.30 107 1.78 0.249 1.85%
32 TGT 168.30 3.3M 3 May '24 14 167.50 C 3.55 18 1.63 0.246 1.67%
33 TGT 168.30 3.3M 26 Apr '24 7 167.50 C 2.57 160 1.05 0.243 1.07%
34 TGT 168.30 3.3M 10 May '24 21 170.00 C 3.05 36 1.81 0.243 2.87%
35 TGT 168.30 3.3M 3 May '24 14 170.00 C 2.34 251 1.39 0.240 2.43%
36 TGT 168.30 3.3M 20 Jun '25 427 165.00 C 24.75 1 12.75 0.238 14.94%
37 TGT 168.30 3.3M 10 May '24 21 172.50 C 2.05 48 1.22 0.238 3.76%
38 TGT 168.30 3.3M 3 May '24 14 172.50 C 1.43 74 0.85 0.238 3.37%
39 TGT 168.30 3.3M 17 May '24 28 170.00 C 3.55 887 2.11 0.234 3.19%
40 TGT 168.30 3.3M 26 Apr '24 7 170.00 C 1.37 524 0.81 0.230 1.84%
41 TGT 168.30 3.3M 26 Apr '24 7 172.50 C 0.64 2,219 0.38 0.227 2.89%
42 TGT 168.30 3.3M 26 Apr '24 7 165.00 C 3.75 43 0.27 0.202 0.27%
43 TGT 168.30 3.3M 19 Dec '25 609 170.00 C 26.40 0 15.69 0.167 19.80%
44 TGT 168.30 3.3M 19 Dec '25 609 165.00 C 28.80 0 15.15 0.156 18.28%
45 TGT 168.30 3.3M 16 Jan '26 637 165.00 C 28.65 0 15.06 0.151 18.15%
46 TGT 168.30 3.3M 16 Jan '26 637 170.00 C 26.45 0 15.72 0.138 19.84%
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.