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 4, 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 TLRY 2.68 81.6M 12 Apr '24 8 3.50 C 0.10 6,623 3.73 2.121 35.66%
2 TLRY 2.68 81.6M 12 Apr '24 8 3.00 C 0.18 19,791 6.72 1.915 20.00%
3 TLRY 2.68 81.6M 19 Apr '24 15 3.50 C 0.14 4,847 5.22 1.774 37.80%
4 TLRY 2.68 81.6M 12 Apr '24 8 2.50 C 0.36 6,865 6.72 1.740 7.76%
5 TLRY 2.68 81.6M 19 Apr '24 15 3.00 C 0.24 7,325 8.96 1.681 22.95%
6 TLRY 2.68 81.6M 26 Apr '24 22 3.00 C 0.28 2,674 10.45 1.561 25.00%
7 TLRY 2.68 81.6M 19 Apr '24 15 2.50 C 0.41 3,394 8.58 1.544 10.13%
8 TLRY 2.68 81.6M 3 May '24 29 3.50 C 0.19 430 7.09 1.517 40.56%
9 TLRY 2.68 81.6M 3 May '24 29 3.00 C 0.32 1,767 11.94 1.492 27.12%
10 TLRY 2.68 81.6M 26 Apr '24 22 3.50 C 0.14 839 5.22 1.487 37.80%
11 TLRY 2.68 81.6M 26 Apr '24 22 2.00 C 0.68 509 -0.00 1.483 0.00%
12 TLRY 2.68 81.6M 26 Apr '24 22 2.50 C 0.44 1,742 9.70 1.479 11.61%
13 TLRY 2.68 81.6M 12 Apr '24 8 2.00 C 0.68 730 -0.00 1.455 0.00%
14 TLRY 2.68 81.6M 17 May '24 43 3.50 C 0.27 1,710 10.07 1.434 45.23%
15 TLRY 2.68 81.6M 19 Apr '24 15 2.00 C 0.72 1,353 1.49 1.433 2.04%
16 TLRY 2.68 81.6M 10 May '24 36 3.50 C 0.19 76 7.09 1.426 40.56%
17 TLRY 2.68 81.6M 10 May '24 36 2.50 C 0.51 18 12.31 1.410 15.21%
18 TLRY 2.68 81.6M 3 May '24 29 2.50 C 0.48 563 11.19 1.394 13.64%
19 TLRY 2.68 81.6M 10 May '24 36 3.00 C 0.33 493 12.31 1.383 27.66%
20 TLRY 2.68 81.6M 3 May '24 29 2.00 C 0.77 798 3.36 1.371 4.71%
21 TLRY 2.68 81.6M 17 May '24 43 3.00 C 0.37 2,369 13.81 1.361 29.87%
22 TLRY 2.68 81.6M 17 May '24 43 2.50 C 0.53 1,216 13.06 1.319 16.28%
23 TLRY 2.68 81.6M 21 Jun '24 78 3.50 C 0.36 1,345 13.43 1.259 50.86%
24 TLRY 2.68 81.6M 10 May '24 36 2.00 C 0.78 137 3.73 1.205 5.26%
25 TLRY 2.68 81.6M 21 Jun '24 78 3.00 C 0.46 3,848 17.16 1.199 35.14%
26 TLRY 2.68 81.6M 17 May '24 43 2.00 C 0.75 127 2.61 1.166 3.63%
27 TLRY 2.68 81.6M 21 Jun '24 78 2.50 C 0.62 3,322 16.42 1.161 21.36%
28 TLRY 2.68 81.6M 21 Jun '24 78 2.00 C 0.80 1,028 4.48 1.111 6.38%
29 TLRY 2.68 81.6M 20 Sep '24 169 3.00 C 0.67 631 25.00 1.082 49.25%
30 TLRY 2.68 81.6M 20 Sep '24 169 3.50 C 0.47 395 17.54 1.052 58.37%
31 TLRY 2.68 81.6M 20 Sep '24 169 2.50 C 0.74 682 20.90 1.008 28.87%
32 TLRY 2.68 81.6M 17 Jan '25 288 3.50 C 0.69 853 25.75 0.988 75.88%
33 TLRY 2.68 81.6M 17 Jan '25 288 3.00 C 0.81 2,009 30.22 0.966 60.43%
34 TLRY 2.68 81.6M 20 Sep '24 169 2.00 C 0.98 94 11.19 0.926 17.65%
35 TLRY 2.68 81.6M 17 Jan '25 288 2.00 C 1.13 606 16.79 0.901 29.03%
36 TLRY 2.68 81.6M 17 Jan '25 288 2.50 C 0.84 990 24.63 0.889 35.87%
37 TLRY 2.68 81.6M 5 Apr '24 1 3.00 C 0.02 47,966 0.75 0.843 12.78%
38 TLRY 2.68 81.6M 5 Apr '24 1 2.50 C 0.20 11,638 0.75 0.843 0.81%
39 TLRY 2.68 81.6M 5 Apr '24 1 3.50 C  0 12,423 0.00 0.843 30.60%
40 TLRY 2.68 81.6M 5 Apr '24 1 2.00 C 0.63 666 -1.87 0.843 -2.44%
41 TLRY 2.68 81.6M 16 Jan '26 652 3.00 C 1.09 262 40.67 0.803 88.68%
42 TLRY 2.68 81.6M 16 Jan '26 652 3.50 C 0.95 134 35.45 0.800 102.31%
43 TLRY 2.68 81.6M 16 Jan '26 652 2.50 C 1.16 777 36.57 0.770 64.47%
44 TLRY 2.68 81.6M 16 Jan '26 652 2.00 C 1.38 406 26.12 0.741 53.85%
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.