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 TPX 52.85 1.1M 17 May '24 43 50.00 C 4.60 0 3.31 0.425 3.63%
2 TPX 52.85 1.1M 17 May '24 43 52.50 C 3.10 2 5.20 0.410 5.53%
3 TPX 52.85 1.1M 17 May '24 43 55.00 C 1.95 1 3.69 0.394 8.06%
4 TPX 52.85 1.1M 21 Jun '24 78 50.00 C 5.20 0 4.45 0.383 4.93%
5 TPX 52.85 1.1M 17 May '24 43 57.50 C 1.10 0 2.08 0.383 11.11%
6 TPX 52.85 1.1M 19 Apr '24 15 50.00 C 3.30 1 0.85 0.380 0.91%
7 TPX 52.85 1.1M 21 Jun '24 78 52.50 C 3.70 15 6.34 0.372 6.82%
8 TPX 52.85 1.1M 20 Sep '24 169 50.00 C 6.90 0 7.66 0.369 8.81%
9 TPX 52.85 1.1M 21 Jun '24 78 55.00 C 2.60 3 4.92 0.362 9.45%
10 TPX 52.85 1.1M 20 Sep '24 169 52.50 C 5.50 0 9.74 0.361 10.88%
11 TPX 52.85 1.1M 20 Dec '24 260 50.00 C 8.30 0 10.31 0.360 12.23%
12 TPX 52.85 1.1M 17 Jan '25 288 50.00 C 8.80 65 11.26 0.359 13.51%
13 TPX 52.85 1.1M 21 Jun '24 78 57.50 C 1.70 7 3.22 0.354 12.41%
14 TPX 52.85 1.1M 20 Sep '24 169 55.00 C 4.30 0 8.14 0.353 13.29%
15 TPX 52.85 1.1M 20 Dec '24 260 52.50 C 6.90 0 12.39 0.352 14.25%
16 TPX 52.85 1.1M 17 Jan '25 288 52.50 C 7.40 0 13.34 0.351 15.51%
17 TPX 52.85 1.1M 19 Apr '24 15 52.50 C 1.60 2 2.37 0.350 2.44%
18 TPX 52.85 1.1M 20 Sep '24 169 57.50 C 3.30 0 6.24 0.347 16.04%
19 TPX 52.85 1.1M 20 Dec '24 260 55.00 C 5.70 0 10.79 0.347 16.65%
20 TPX 52.85 1.1M 17 Jan '25 288 55.00 C 6.20 0 11.73 0.346 17.90%
21 TPX 52.85 1.1M 20 Dec '24 260 57.50 C 4.70 0 8.89 0.344 19.42%
22 TPX 52.85 1.1M 19 Apr '24 15 55.00 C 0.60 8 1.14 0.340 5.26%
23 TPX 52.85 1.1M 17 Jan '25 288 57.50 C 5.10 0 9.65 0.339 20.42%
24 TPX 52.85 1.1M 19 Apr '24 15 57.50 C 0.15 1 0.28 0.338 9.11%
25 TPX 52.85 1.1M 16 Jan '26 652 57.50 C 9.30 0 17.60 0.267 32.03%
26 TPX 52.85 1.1M 16 Jan '26 652 52.50 C 11.50 0 21.10 0.257 26.96%
27 TPX 52.85 1.1M 16 Jan '26 652 50.00 C 12.80 0 18.83 0.252 24.84%
28 TPX 52.85 1.1M 16 Jan '26 652 55.00 C 8.40 0 15.89 0.223 23.73%
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.