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 November 21, 2019. You must subscribe 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 TTD 240.07 1.1M 15 Jan '21 421 240.00 C 56.90 2 23.67 0.559 31.03%
2 TTD 240.07 1.1M 17 Jul '20 239 245.00 C 38.70 2 16.12 0.545 21.67%
3 TTD 240.07 1.1M 17 Apr '20 148 245.00 C 29.10 2 12.12 0.540 16.13%
4 TTD 240.07 1.1M 17 Apr '20 148 240.00 C 31.30 1 13.01 0.538 14.96%
5 TTD 240.07 1.1M 21 Jan '22 792 245.00 C 75.90 1 31.62 0.537 49.24%
6 TTD 240.07 1.1M 17 Jul '20 239 240.00 C 40.90 0 17.01 0.535 20.50%
7 TTD 240.07 1.1M 21 Jan '22 792 240.00 C 78.00 0 32.46 0.534 48.08%
8 TTD 240.07 1.1M 17 Jan '20 57 240.00 C 17.40 30 7.22 0.468 7.78%
9 TTD 240.07 1.1M 17 Jan '20 57 245.00 C 15.10 60 6.29 0.464 8.90%
10 TTD 240.07 1.1M 20 Dec '19 29 242.50 C 10.70 26 4.46 0.452 5.72%
11 TTD 240.07 1.1M 13 Dec '19 22 237.50 C 11.60 1 3.76 0.452 3.95%
12 TTD 240.07 1.1M 20 Dec '19 29 237.50 C 13.20 4 4.43 0.451 4.69%
13 TTD 240.07 1.1M 13 Dec '19 22 240.00 C 10.40 4 4.30 0.449 4.50%
14 TTD 240.07 1.1M 20 Dec '19 29 240.00 C 11.90 46 4.93 0.449 5.18%
15 TTD 240.07 1.1M 27 Dec '19 36 237.50 C 13.90 0 4.72 0.445 5.01%
16 TTD 240.07 1.1M 13 Dec '19 22 242.50 C 9.10 7 3.79 0.445 4.99%
17 TTD 240.07 1.1M 13 Dec '19 22 245.00 C 8.00 17 3.33 0.443 5.57%
18 TTD 240.07 1.1M 20 Dec '19 29 245.00 C 9.50 45 3.96 0.442 6.26%
19 TTD 240.07 1.1M 6 Dec '19 15 237.50 C 9.60 0 2.93 0.440 3.05%
20 TTD 240.07 1.1M 27 Dec '19 36 245.00 C 10.60 4 4.42 0.438 6.77%
21 TTD 240.07 1.1M 27 Dec '19 36 240.00 C 12.90 2 5.34 0.438 5.65%
22 TTD 240.07 1.1M 6 Dec '19 15 240.00 C 8.30 4 3.43 0.436 3.55%
23 TTD 240.07 1.1M 27 Dec '19 36 242.50 C 11.70 1 4.87 0.436 6.19%
24 TTD 240.07 1.1M 6 Dec '19 15 242.50 C 7.10 4 2.96 0.434 4.09%
25 TTD 240.07 1.1M 6 Dec '19 15 245.00 C 6.00 12 2.50 0.433 4.67%
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.