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 TME 11.21 2.7M 19 Apr '24 15 10.00 C 1.25 85 0.36 0.634 0.40%
2 TME 11.21 2.7M 17 May '24 43 10.00 C 1.45 1 2.14 0.530 2.46%
3 TME 11.21 2.7M 16 Aug '24 134 10.00 C 1.95 60 6.60 0.505 7.99%
4 TME 11.21 2.7M 17 May '24 43 12.00 C 0.40 1,170 3.57 0.498 11.01%
5 TME 11.21 2.7M 17 May '24 43 11.00 C 0.80 24 5.26 0.491 5.67%
6 TME 11.21 2.7M 18 Oct '24 197 10.00 C 2.20 0 8.83 0.488 10.99%
7 TME 11.21 2.7M 18 Oct '24 197 11.00 C 1.70 0 13.29 0.483 15.67%
8 TME 11.21 2.7M 17 Jan '25 288 12.00 C 1.65 0 14.72 0.479 25.52%
9 TME 11.21 2.7M 17 May '24 43 13.00 C 0.15 22 1.34 0.479 17.54%
10 TME 11.21 2.7M 19 Jul '24 106 10.00 C 1.75 15 4.82 0.478 5.71%
11 TME 11.21 2.7M 16 Aug '24 134 11.00 C 1.40 0 10.62 0.477 12.13%
12 TME 11.21 2.7M 16 Aug '24 134 12.00 C 0.95 0 8.47 0.475 16.96%
13 TME 11.21 2.7M 18 Oct '24 197 12.00 C 1.25 0 11.15 0.472 20.48%
14 TME 11.21 2.7M 19 Jul '24 106 11.00 C 1.20 0 8.83 0.470 9.89%
15 TME 11.21 2.7M 19 Apr '24 15 12.00 C 0.10 1,031 0.89 0.464 8.01%
16 TME 11.21 2.7M 18 Oct '24 197 13.00 C 0.90 3 8.03 0.464 26.09%
17 TME 11.21 2.7M 16 Aug '24 134 13.00 C 0.60 0 5.35 0.458 22.53%
18 TME 11.21 2.7M 17 Jan '25 288 10.00 C 2.35 8 10.17 0.455 12.87%
19 TME 11.21 2.7M 19 Jul '24 106 12.00 C 0.75 2 6.69 0.455 14.72%
20 TME 11.21 2.7M 19 Apr '24 15 13.00 C  0 25 0.00 0.453 15.97%
21 TME 11.21 2.7M 19 Jul '24 106 13.00 C 0.45 139 4.01 0.451 20.82%
22 TME 11.21 2.7M 19 Apr '24 15 11.00 C 0.45 644 2.14 0.429 2.23%
23 TME 11.21 2.7M 16 Jan '26 652 10.00 C 3.00 0 15.97 0.426 21.80%
24 TME 11.21 2.7M 16 Jan '26 652 12.00 C 2.70 0 24.09 0.385 41.01%
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.