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 7, 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 TLT 95.90 38.5M 8 Mar '24 1 95.00 C 0.98 2,185 0.08 0.171 0.08%
2 TLT 95.90 38.5M 8 Mar '24 1 95.50 C 0.62 1,378 0.23 0.171 0.23%
3 TLT 95.90 38.5M 8 Mar '24 1 96.00 C 0.34 14,022 0.35 0.171 0.46%
4 TLT 95.90 38.5M 8 Mar '24 1 96.50 C 0.16 7,867 0.17 0.171 0.79%
5 TLT 95.90 38.5M 16 Jan '26 680 95.00 C 9.60 79 9.07 0.171 10.08%
6 TLT 95.90 38.5M 16 Jan '26 680 96.00 C 8.60 18 8.97 0.171 9.97%
7 TLT 95.90 38.5M 15 Mar '24 8 95.00 C 1.45 3,539 0.57 0.168 0.58%
8 TLT 95.90 38.5M 22 Mar '24 15 95.00 C 1.77 141 0.91 0.165 0.92%
9 TLT 95.90 38.5M 15 Mar '24 8 95.50 C 1.13 352 0.76 0.164 0.77%
10 TLT 95.90 38.5M 28 Mar '24 21 95.00 C 1.97 648 1.12 0.162 1.14%
11 TLT 95.90 38.5M 22 Mar '24 15 95.50 C 1.46 347 1.11 0.162 1.12%
12 TLT 95.90 38.5M 15 Mar '24 8 96.00 C 0.86 5,766 0.90 0.162 1.01%
13 TLT 95.90 38.5M 13 Mar '24 6 95.00 C 1.31 188 0.43 0.162 0.43%
14 TLT 95.90 38.5M 20 Mar '24 13 95.00 C 1.66 53 0.79 0.162 0.81%
15 TLT 95.90 38.5M 22 Mar '24 15 96.00 C 1.19 619 1.24 0.160 1.36%
16 TLT 95.90 38.5M 15 Mar '24 8 96.50 C 0.63 571 0.66 0.160 1.29%
17 TLT 95.90 38.5M 22 Mar '24 15 96.50 C 0.95 100 0.99 0.159 1.63%
18 TLT 95.90 38.5M 20 Mar '24 13 96.00 C 1.07 57 1.12 0.157 1.23%
19 TLT 95.90 38.5M 13 Mar '24 6 96.00 C 0.71 333 0.74 0.157 0.85%
20 TLT 95.90 38.5M 28 Mar '24 21 96.00 C 1.38 212 1.44 0.156 1.57%
21 TLT 95.90 38.5M 17 May '24 71 95.00 C 3.15 251 2.35 0.155 2.43%
22 TLT 95.90 38.5M 28 Jun '24 113 95.00 C 3.95 25 3.18 0.154 3.32%
23 TLT 95.90 38.5M 21 Jun '24 106 95.00 C 3.80 174 3.02 0.154 3.15%
24 TLT 95.90 38.5M 17 May '24 71 96.00 C 2.61 108 2.72 0.153 2.90%
25 TLT 95.90 38.5M 28 Jun '24 113 96.00 C 3.40 23 3.55 0.153 3.78%
26 TLT 95.90 38.5M 21 Jun '24 106 96.00 C 3.25 159 3.39 0.152 3.62%
27 TLT 95.90 38.5M 19 Apr '24 43 95.00 C 2.48 4,769 1.65 0.151 1.69%
28 TLT 95.90 38.5M 5 Apr '24 29 95.00 C 2.11 86 1.26 0.151 1.29%
29 TLT 95.90 38.5M 12 Apr '24 36 95.00 C 2.30 200 1.46 0.151 1.50%
30 TLT 95.90 38.5M 19 Jul '24 134 96.00 C 3.70 37 3.86 0.150 4.12%
31 TLT 95.90 38.5M 19 Apr '24 43 96.00 C 1.94 426 2.02 0.150 2.17%
32 TLT 95.90 38.5M 19 Jul '24 134 95.00 C 4.20 18 3.44 0.150 3.60%
33 TLT 95.90 38.5M 12 Apr '24 36 95.50 C 2.01 4 1.68 0.149 1.71%
34 TLT 95.90 38.5M 5 Apr '24 29 95.50 C 1.81 15 1.47 0.149 1.50%
35 TLT 95.90 38.5M 12 Apr '24 36 96.00 C 1.74 20 1.81 0.148 1.95%
36 TLT 95.90 38.5M 16 Aug '24 162 96.00 C 4.10 5 4.28 0.148 4.58%
37 TLT 95.90 38.5M 5 Apr '24 29 96.00 C 1.54 68 1.61 0.148 1.74%
38 TLT 95.90 38.5M 12 Apr '24 36 96.50 C 1.50 14 1.56 0.147 2.22%
39 TLT 95.90 38.5M 5 Apr '24 29 96.50 C 1.30 205 1.36 0.147 2.01%
40 TLT 95.90 38.5M 16 Aug '24 162 95.00 C 4.65 41 3.91 0.147 4.11%
41 TLT 95.90 38.5M 20 Sep '24 197 96.00 C 4.60 17 4.80 0.142 5.15%
42 TLT 95.90 38.5M 20 Sep '24 197 95.00 C 5.15 14 4.43 0.142 4.68%
43 TLT 95.90 38.5M 30 Sep '24 207 96.00 C 4.75 4 4.95 0.140 5.32%
44 TLT 95.90 38.5M 30 Sep '24 207 95.00 C 5.30 7 4.59 0.139 4.86%
45 TLT 95.90 38.5M 18 Oct '24 225 95.00 C 5.50 1 4.80 0.136 5.09%
46 TLT 95.90 38.5M 18 Oct '24 225 96.00 C 4.95 11 5.16 0.135 5.55%
47 TLT 95.90 38.5M 15 Nov '24 253 96.00 C 5.40 4 5.63 0.135 6.08%
48 TLT 95.90 38.5M 15 Nov '24 253 95.00 C 5.95 37 5.27 0.133 5.61%
49 TLT 95.90 38.5M 20 Dec '24 288 96.00 C 5.80 13 6.05 0.125 6.55%
50 TLT 95.90 38.5M 20 Dec '24 288 95.00 C 6.30 2 5.63 0.121 6.03%
51 TLT 95.90 38.5M 31 Dec '24 299 96.00 C 5.85 0 6.10 0.120 6.61%
52 TLT 95.90 38.5M 31 Dec '24 299 95.00 C 6.35 55 5.68 0.118 6.09%
53 TLT 95.90 38.5M 17 Jan '25 316 96.00 C 6.10 34 6.36 0.115 6.90%
54 TLT 95.90 38.5M 17 Jan '25 316 95.00 C 6.60 190 5.94 0.113 6.38%
55 TLT 95.90 38.5M 21 Feb '25 351 96.00 C 6.45 5 6.73 0.106 7.32%
56 TLT 95.90 38.5M 21 Feb '25 351 95.00 C 6.85 10 6.20 0.100 6.68%
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.