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 6, 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 TRIP 26.77 5.4M 8 Mar '24 2 25.00 C 1.60 2 -0.64 1.352 -0.68%
2 TRIP 26.77 5.4M 8 Mar '24 2 27.00 C 0.15 161 0.56 0.702 1.43%
3 TRIP 26.77 5.4M 19 Apr '24 44 26.00 C 1.55 42 2.91 0.619 3.09%
4 TRIP 26.77 5.4M 8 Mar '24 2 28.00 C 0.05 1,986 0.19 0.602 4.79%
5 TRIP 26.77 5.4M 15 Mar '24 9 25.00 C 1.85 22 0.30 0.556 0.32%
6 TRIP 26.77 5.4M 15 Mar '24 9 28.00 C 0.40 1,859 1.49 0.548 6.18%
7 TRIP 26.77 5.4M 22 Mar '24 16 26.00 C 1.30 1 1.98 0.528 2.08%
8 TRIP 26.77 5.4M 8 Mar '24 2 26.00 C 0.85 0 0.30 0.518 0.31%
9 TRIP 26.77 5.4M 21 Jun '24 107 25.00 C 2.30 1 1.98 0.514 2.17%
10 TRIP 26.77 5.4M 15 Mar '24 9 27.00 C 0.50 391 1.87 0.496 2.78%
11 TRIP 26.77 5.4M 19 Apr '24 44 27.00 C 1.15 51 4.30 0.477 5.39%
12 TRIP 26.77 5.4M 21 Jun '24 107 26.00 C 2.70 40 7.21 0.464 8.02%
13 TRIP 26.77 5.4M 28 Mar '24 22 28.00 C 0.65 40 2.43 0.464 7.20%
14 TRIP 26.77 5.4M 22 Mar '24 16 28.00 C 0.45 4 1.68 0.460 6.38%
15 TRIP 26.77 5.4M 21 Jun '24 107 27.00 C 2.20 27 8.22 0.459 9.89%
16 TRIP 26.77 5.4M 19 Apr '24 44 28.00 C 1.00 457 3.74 0.459 8.65%
17 TRIP 26.77 5.4M 15 Mar '24 9 26.00 C 1.10 83 1.23 0.455 1.29%
18 TRIP 26.77 5.4M 22 Mar '24 16 27.00 C 0.80 12 2.99 0.450 3.97%
19 TRIP 26.77 5.4M 28 Mar '24 22 25.00 C 2.10 4 1.23 0.443 1.34%
20 TRIP 26.77 5.4M 5 Apr '24 30 28.00 C 0.30 773 1.12 0.439 5.78%
21 TRIP 26.77 5.4M 28 Mar '24 22 27.00 C 0.95 6 3.55 0.431 4.57%
22 TRIP 26.77 5.4M 21 Jun '24 107 28.00 C 1.80 2,083 6.72 0.430 12.13%
23 TRIP 26.77 5.4M 20 Sep '24 198 27.00 C 3.00 0 11.21 0.428 13.59%
24 TRIP 26.77 5.4M 12 Apr '24 37 27.00 C 0.95 2 3.55 0.427 4.57%
25 TRIP 26.77 5.4M 28 Mar '24 22 26.00 C 1.45 0 2.54 0.424 2.69%
26 TRIP 26.77 5.4M 5 Apr '24 30 27.00 C 1.05 8 3.92 0.409 4.98%
27 TRIP 26.77 5.4M 20 Sep '24 198 28.00 C 1.95 3 7.28 0.404 12.81%
28 TRIP 26.77 5.4M 19 Apr '24 44 25.00 C 2.15 3 1.42 0.392 1.54%
29 TRIP 26.77 5.4M 20 Sep '24 198 26.00 C 1.75 45 3.66 0.375 3.92%
30 TRIP 26.77 5.4M 20 Sep '24 198 25.00 C 2.60 0 3.10 0.371 3.43%
31 TRIP 26.77 5.4M 20 Jun '25 471 25.00 C 3.00 0 4.59 0.364 5.17%
32 TRIP 26.77 5.4M 12 Apr '24 37 28.00 C 0.70 0 2.61 0.361 7.40%
33 TRIP 26.77 5.4M 22 Mar '24 16 25.00 C 1.40 1 -1.38 0.356 -1.46%
34 TRIP 26.77 5.4M 17 Jan '25 317 25.00 C 4.60 49 10.57 0.356 12.76%
35 TRIP 26.77 5.4M 17 Jan '25 317 27.00 C 1.00 0 3.74 0.327 4.77%
36 TRIP 26.77 5.4M 20 Jun '25 471 27.00 C 2.00 0 7.47 0.307 9.00%
37 TRIP 26.77 5.4M 16 Jan '26 681 25.00 C 4.00 0 8.33 0.186 9.79%
38 TRIP 26.77 5.4M 16 Jan '26 681 27.00 C 3.00 1 11.21 0.173 13.59%
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.