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 12, 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 TPC 13.86 350K 19 Apr '24 7 10.00 C 2.35 0 -10.89 2.148 -13.12%
2 TPC 13.86 350K 17 May '24 35 10.00 C 3.70 0 -1.15 1.235 -1.57%
3 TPC 13.86 350K 19 Apr '24 7 17.50 C  0 0 0.00 1.041 26.26%
4 TPC 13.86 350K 19 Jul '24 98 10.00 C 3.80 0 -0.43 0.922 -0.60%
5 TPC 13.86 350K 17 May '24 35 12.50 C 1.80 0 3.17 0.787 3.65%
6 TPC 13.86 350K 19 Apr '24 7 12.50 C 1.30 0 -0.43 0.691 -0.48%
7 TPC 13.86 350K 20 Dec '24 252 10.00 C 4.70 0 6.06 0.678 9.17%
8 TPC 13.86 350K 18 Oct '24 189 10.00 C 4.50 0 4.62 0.616 6.84%
9 TPC 13.86 350K 17 May '24 35 17.50 C 0.10 0 0.72 0.606 27.18%
10 TPC 13.86 350K 17 May '24 35 15.00 C 0.50 1 3.61 0.603 12.28%
11 TPC 13.86 350K 19 Jul '24 98 15.00 C 0.75 0 5.41 0.586 14.42%
12 TPC 13.86 350K 20 Dec '24 252 12.50 C 3.00 4 11.83 0.555 15.10%
13 TPC 13.86 350K 19 Jul '24 98 12.50 C 2.15 0 5.70 0.551 6.75%
14 TPC 13.86 350K 18 Oct '24 189 12.50 C 2.55 0 8.59 0.540 10.52%
15 TPC 13.86 350K 18 Oct '24 189 17.50 C 0.70 0 5.05 0.502 32.98%
16 TPC 13.86 350K 18 Oct '24 189 15.00 C 1.25 0 9.02 0.496 18.95%
17 TPC 13.86 350K 20 Dec '24 252 15.00 C 1.65 0 11.90 0.488 22.85%
18 TPC 13.86 350K 19 Jul '24 98 17.50 C 0.20 0 1.44 0.482 28.11%
19 TPC 13.86 350K 19 Apr '24 7 15.00 C  0 8 0.00 0.467 8.23%
20 TPC 13.86 350K 20 Dec '24 252 17.50 C 0.05 0 0.36 0.364 26.72%
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.