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 TSM 139.66 15.5M 19 Apr '24 15 138.00 C 6.85 62 3.72 0.537 3.91%
2 TSM 139.66 15.5M 19 Apr '24 15 141.00 C 5.40 1,794 3.87 0.537 5.02%
3 TSM 139.66 15.5M 19 Apr '24 15 140.00 C 5.85 4,351 4.19 0.536 4.63%
4 TSM 139.66 15.5M 19 Apr '24 15 139.00 C 6.30 121 4.04 0.536 4.23%
5 TSM 139.66 15.5M 26 Apr '24 22 139.00 C 7.00 30 4.54 0.506 4.78%
6 TSM 139.66 15.5M 26 Apr '24 22 140.00 C 6.55 188 4.69 0.501 5.18%
7 TSM 139.66 15.5M 26 Apr '24 22 141.00 C 6.05 75 4.33 0.498 5.53%
8 TSM 139.66 15.5M 26 Apr '24 22 138.00 C 7.50 190 4.18 0.491 4.42%
9 TSM 139.66 15.5M 3 May '24 29 138.00 C 8.00 1 4.54 0.490 4.82%
10 TSM 139.66 15.5M 3 May '24 29 139.00 C 7.60 28 4.97 0.488 5.26%
11 TSM 139.66 15.5M 10 May '24 36 139.00 C 7.45 52 4.86 0.478 5.14%
12 TSM 139.66 15.5M 3 May '24 29 140.00 C 7.15 137 5.12 0.474 5.65%
13 TSM 139.66 15.5M 3 May '24 29 141.00 C 6.65 1,072 4.76 0.473 6.01%
14 TSM 139.66 15.5M 10 May '24 36 140.00 C 7.80 13 5.58 0.463 6.17%
15 TSM 139.66 15.5M 10 May '24 36 141.00 C 7.30 6 5.23 0.461 6.53%
16 TSM 139.66 15.5M 17 May '24 43 140.00 C 8.35 4,186 5.98 0.448 6.62%
17 TSM 139.66 15.5M 12 Apr '24 8 138.00 C 4.35 81 1.93 0.428 1.99%
18 TSM 139.66 15.5M 12 Apr '24 8 141.00 C 2.88 351 2.06 0.427 3.09%
19 TSM 139.66 15.5M 12 Apr '24 8 139.00 C 3.80 138 2.25 0.426 2.31%
20 TSM 139.66 15.5M 12 Apr '24 8 140.00 C 3.30 472 2.36 0.426 2.67%
21 TSM 139.66 15.5M 21 Jun '24 78 140.00 C 10.50 340 7.52 0.416 8.39%
22 TSM 139.66 15.5M 19 Jul '24 106 140.00 C 12.15 75 8.70 0.408 9.80%
23 TSM 139.66 15.5M 20 Sep '24 169 140.00 C 14.40 301 10.31 0.400 11.77%
24 TSM 139.66 15.5M 16 Aug '24 134 140.00 C 13.60 65 9.74 0.398 11.06%
25 TSM 139.66 15.5M 18 Oct '24 197 140.00 C 15.45 66 11.06 0.384 12.71%
26 TSM 139.66 15.5M 15 Nov '24 225 140.00 C 17.35 3 12.42 0.382 14.46%
27 TSM 139.66 15.5M 20 Dec '24 260 140.00 C 18.55 11 13.28 0.381 15.60%
28 TSM 139.66 15.5M 17 Jan '25 288 140.00 C 18.95 418 13.57 0.359 15.98%
29 TSM 139.66 15.5M 20 Jun '25 442 140.00 C 25.00 48 17.90 0.341 22.10%
30 TSM 139.66 15.5M 5 Apr '24 1 141.00 C 0.81 823 0.58 0.314 1.55%
31 TSM 139.66 15.5M 5 Apr '24 1 140.00 C 1.23 1,145 0.88 0.314 1.13%
32 TSM 139.66 15.5M 5 Apr '24 1 139.00 C 1.76 253 0.79 0.314 0.80%
33 TSM 139.66 15.5M 5 Apr '24 1 138.00 C 2.35 184 0.49 0.314 0.50%
34 TSM 139.66 15.5M 16 Jan '26 652 140.00 C 29.65 149 21.23 0.269 27.26%
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.