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 9, 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 TRUP 25.75 372K 17 May '24 38 25.00 C 3.00 0 8.74 0.861 9.89%
2 TRUP 25.75 372K 17 May '24 38 27.50 C 1.95 2 7.57 0.837 15.55%
3 TRUP 25.75 372K 17 May '24 38 30.00 C 1.20 0 4.66 0.833 22.20%
4 TRUP 25.75 372K 16 Aug '24 129 22.50 C 4.70 0 5.63 0.740 6.89%
5 TRUP 25.75 372K 17 May '24 38 22.50 C 4.10 0 3.30 0.709 3.93%
6 TRUP 25.75 372K 16 Aug '24 129 27.50 C 3.50 0 13.59 0.703 23.60%
7 TRUP 25.75 372K 16 Aug '24 129 30.00 C 2.70 296 10.49 0.695 30.15%
8 TRUP 25.75 372K 16 Aug '24 129 25.00 C 4.30 7 13.79 0.693 16.55%
9 TRUP 25.75 372K 19 Apr '24 10 22.50 C 1.50 0 -6.80 0.676 -7.22%
10 TRUP 25.75 372K 17 Jan '25 283 27.50 C 5.20 0 20.19 0.659 33.82%
11 TRUP 25.75 372K 18 Jul '25 465 27.50 C 6.10 0 23.69 0.659 39.95%
12 TRUP 25.75 372K 17 Jan '25 283 25.00 C 6.10 0 20.78 0.659 27.23%
13 TRUP 25.75 372K 17 Jan '25 283 30.00 C 4.40 0 17.09 0.655 40.52%
14 TRUP 25.75 372K 19 Apr '24 10 30.00 C 0.05 19 0.19 0.643 16.73%
15 TRUP 25.75 372K 18 Jul '25 465 30.00 C 4.80 0 18.64 0.639 43.20%
16 TRUP 25.75 372K 19 Apr '24 10 25.00 C 1.35 0 2.33 0.631 2.46%
17 TRUP 25.75 372K 17 Jan '25 283 22.50 C 6.20 0 11.46 0.610 15.09%
18 TRUP 25.75 372K 16 Jan '26 647 25.00 C 8.00 0 28.16 0.601 40.85%
19 TRUP 25.75 372K 19 Apr '24 10 27.50 C 0.35 18 1.36 0.598 8.27%
20 TRUP 25.75 372K 16 Jan '26 647 30.00 C 6.20 0 24.08 0.566 53.45%
21 TRUP 25.75 372K 16 Jan '26 647 27.50 C 7.10 0 27.57 0.562 47.45%
22 TRUP 25.75 372K 18 Jul '25 465 25.00 C 6.70 0 23.11 0.514 31.23%
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.