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 March 6, 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 THO 107.04 3.4M 15 Mar '24 9 100.00 C 7.40 1 0.34 0.475 0.36%
2 THO 107.04 3.4M 15 Mar '24 9 105.00 C 3.90 26 1.74 0.439 1.80%
3 THO 107.04 3.4M 15 Mar '24 9 115.00 C 0.40 381 0.37 0.416 7.84%
4 THO 107.04 3.4M 21 Jun '24 107 100.00 C 12.90 0 5.47 0.402 6.22%
5 THO 107.04 3.4M 15 Mar '24 9 110.00 C 1.45 407 1.35 0.401 4.18%
6 THO 107.04 3.4M 21 Jun '24 107 105.00 C 9.90 26 7.34 0.394 8.09%
7 THO 107.04 3.4M 21 Jun '24 107 110.00 C 7.40 44 6.91 0.374 10.40%
8 THO 107.04 3.4M 21 Jun '24 107 115.00 C 5.30 152 4.95 0.365 13.03%
9 THO 107.04 3.4M 17 Jan '25 317 100.00 C 19.40 2 11.55 0.364 14.10%
10 THO 107.04 3.4M 17 May '24 72 100.00 C 10.50 0 3.23 0.361 3.58%
11 THO 107.04 3.4M 17 Jan '25 317 105.00 C 16.70 0 13.70 0.355 16.23%
12 THO 107.04 3.4M 20 Sep '24 198 110.00 C 10.20 10 9.53 0.352 13.59%
13 THO 107.04 3.4M 17 Jan '25 317 110.00 C 14.20 2 13.27 0.351 18.48%
14 THO 107.04 3.4M 19 Apr '24 44 105.00 C 6.10 114 3.79 0.349 4.02%
15 THO 107.04 3.4M 17 Jan '25 317 115.00 C 12.10 0 11.30 0.348 21.13%
16 THO 107.04 3.4M 17 May '24 72 115.00 C 3.20 18 2.99 0.337 10.75%
17 THO 107.04 3.4M 19 Apr '24 44 110.00 C 3.60 134 3.36 0.333 6.34%
18 THO 107.04 3.4M 19 Apr '24 44 115.00 C 1.90 154 1.78 0.326 9.38%
19 THO 107.04 3.4M 16 Jan '26 681 115.00 C 19.70 0 18.40 0.249 31.67%
20 THO 107.04 3.4M 16 Jan '26 681 110.00 C 21.60 0 20.18 0.240 28.75%
21 THO 107.04 3.4M 16 Jan '26 681 105.00 C 24.00 3 20.52 0.231 26.45%
22 THO 107.04 3.4M 16 Jan '26 681 100.00 C 26.40 0 18.09 0.217 24.01%
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.