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 July 26, 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 278.55 2.6M 9 Aug '19 14 285.00 C 18.50 46 6.64 1.004 9.59%
2 TTD 278.55 2.6M 9 Aug '19 14 275.00 C 23.20 191 7.05 1.000 7.70%
3 TTD 278.55 2.6M 9 Aug '19 14 295.00 C 14.60 29 5.24 0.998 11.76%
4 TTD 278.55 2.6M 9 Aug '19 14 280.00 C 20.80 71 7.47 0.997 8.63%
5 TTD 278.55 2.6M 9 Aug '19 14 290.00 C 16.40 32 5.89 0.992 10.62%
6 TTD 278.55 2.6M 9 Aug '19 14 305.00 C 11.30 68 4.06 0.989 14.13%
7 TTD 278.55 2.6M 9 Aug '19 14 310.00 C 9.90 17 3.55 0.985 15.39%
8 TTD 278.55 2.6M 9 Aug '19 14 320.00 C 7.50 23 2.69 0.980 18.06%
9 TTD 278.55 2.6M 9 Aug '19 14 300.00 C 12.90 255 4.63 0.979 12.93%
10 TTD 278.55 2.6M 9 Aug '19 14 325.00 C 6.50 13 2.33 0.975 19.46%
11 TTD 278.55 2.6M 9 Aug '19 14 315.00 C 8.50 21 3.05 0.967 16.65%
12 TTD 278.55 2.6M 16 Aug '19 21 280.00 C 22.00 59 7.90 0.872 9.14%
13 TTD 278.55 2.6M 16 Aug '19 21 275.00 C 24.50 211 7.52 0.869 8.25%
14 TTD 278.55 2.6M 16 Aug '19 21 285.00 C 19.70 49 7.07 0.865 10.10%
15 TTD 278.55 2.6M 16 Aug '19 21 305.00 C 12.20 23 4.38 0.859 14.51%
16 TTD 278.55 2.6M 16 Aug '19 21 290.00 C 17.50 15 6.28 0.857 11.09%
17 TTD 278.55 2.6M 16 Aug '19 21 295.00 C 15.60 45 5.60 0.851 12.19%
18 TTD 278.55 2.6M 16 Aug '19 21 300.00 C 13.80 602 4.95 0.846 13.31%
19 TTD 278.55 2.6M 16 Aug '19 21 320.00 C 8.30 13 2.98 0.836 18.41%
20 TTD 278.55 2.6M 16 Aug '19 21 310.00 C 10.60 123 3.81 0.835 15.69%
21 TTD 278.55 2.6M 16 Aug '19 21 335.00 C 5.60 12 2.01 0.830 22.73%
22 TTD 278.55 2.6M 16 Aug '19 21 325.00 C 7.20 27 2.58 0.829 19.77%
23 TTD 278.55 2.6M 16 Aug '19 21 315.00 C 9.50 14 3.41 0.826 17.08%
24 TTD 278.55 2.6M 16 Aug '19 21 330.00 C 6.30 48 2.26 0.825 21.21%
25 TTD 278.55 2.6M 16 Aug '19 21 340.00 C 4.40 27 1.58 0.817 24.02%
26 TTD 278.55 2.6M 16 Aug '19 21 345.00 C 3.80 12 1.36 0.803 25.57%
27 TTD 278.55 2.6M 23 Aug '19 28 275.00 C 25.00 52 7.70 0.795 8.46%
28 TTD 278.55 2.6M 23 Aug '19 28 305.00 C 12.50 0 4.49 0.771 14.64%
29 TTD 278.55 2.6M 23 Aug '19 28 280.00 C 22.50 3 8.08 0.769 9.35%
30 TTD 278.55 2.6M 30 Aug '19 35 275.00 C 26.20 4 8.13 0.740 8.98%
31 TTD 278.55 2.6M 30 Aug '19 35 280.00 C 23.70 0 8.51 0.736 9.87%
32 TTD 278.55 2.6M 30 Aug '19 35 300.00 C 15.70 4 5.64 0.724 14.13%
33 TTD 278.55 2.6M 30 Aug '19 35 290.00 C 18.90 2 6.79 0.722 11.69%
34 TTD 278.55 2.6M 30 Aug '19 35 345.00 C 4.60 1 1.65 0.720 25.94%
35 TTD 278.55 2.6M 30 Aug '19 35 320.00 C 9.40 0 3.37 0.711 18.89%
36 TTD 278.55 2.6M 6 Sep '19 42 280.00 C 24.60 2 8.83 0.690 10.26%
37 TTD 278.55 2.6M 2 Aug '19 7 345.00 C 0.05 84 0.02 0.658 23.88%
38 TTD 278.55 2.6M 20 Sep '19 56 275.00 C 27.90 8 8.74 0.647 9.71%
39 TTD 278.55 2.6M 20 Sep '19 56 295.00 C 20.60 0 7.40 0.646 14.36%
40 TTD 278.55 2.6M 20 Sep '19 56 285.00 C 24.70 1 8.87 0.645 12.27%
41 TTD 278.55 2.6M 20 Sep '19 56 280.00 C 26.60 42 9.55 0.642 11.13%
42 TTD 278.55 2.6M 20 Sep '19 56 290.00 C 22.60 5 8.11 0.642 13.30%
43 TTD 278.55 2.6M 20 Sep '19 56 310.00 C 15.50 3 5.56 0.639 17.85%
44 TTD 278.55 2.6M 20 Sep '19 56 300.00 C 18.80 65 6.75 0.638 15.50%
45 TTD 278.55 2.6M 15 Nov '19 112 290.00 C 33.50 1 12.03 0.636 18.34%
46 TTD 278.55 2.6M 20 Sep '19 56 305.00 C 17.10 3 6.14 0.634 16.66%
47 TTD 278.55 2.6M 15 Nov '19 112 280.00 C 36.90 17 13.25 0.634 15.87%
48 TTD 278.55 2.6M 20 Sep '19 56 340.00 C 8.40 1 3.02 0.632 25.86%
49 TTD 278.55 2.6M 20 Sep '19 56 315.00 C 14.00 3 5.03 0.630 19.07%
50 TTD 278.55 2.6M 20 Sep '19 56 345.00 C 7.50 5 2.69 0.630 27.28%
51 TTD 278.55 2.6M 15 Nov '19 112 310.00 C 25.90 0 9.30 0.629 22.70%
52 TTD 278.55 2.6M 20 Sep '19 56 320.00 C 12.70 1 4.56 0.626 20.37%
53 TTD 278.55 2.6M 15 Nov '19 112 300.00 C 28.80 9 10.34 0.626 20.12%
54 TTD 278.55 2.6M 20 Sep '19 56 335.00 C 9.30 3 3.34 0.625 24.42%
55 TTD 278.55 2.6M 20 Sep '19 56 330.00 C 10.30 34 3.70 0.624 23.02%
56 TTD 278.55 2.6M 15 Nov '19 112 330.00 C 19.80 0 7.11 0.621 27.54%
57 TTD 278.55 2.6M 15 Nov '19 112 350.00 C 14.90 0 5.35 0.615 32.75%
58 TTD 278.55 2.6M 15 Nov '19 112 360.00 C 12.90 0 4.63 0.613 35.52%
59 TTD 278.55 2.6M 15 Nov '19 112 320.00 C 22.70 8 8.15 0.613 25.07%
60 TTD 278.55 2.6M 15 Nov '19 112 370.00 C 11.30 28 4.06 0.611 38.45%
61 TTD 278.55 2.6M 15 Nov '19 112 380.00 C 9.70 2 3.48 0.609 41.34%
62 TTD 278.55 2.6M 15 Nov '19 112 340.00 C 17.20 20 6.17 0.609 30.09%
63 TTD 278.55 2.6M 2 Aug '19 7 305.00 C 1.55 332 0.56 0.607 10.11%
64 TTD 278.55 2.6M 2 Aug '19 7 295.00 C 3.30 813 1.18 0.603 7.18%
65 TTD 278.55 2.6M 18 Oct '19 84 275.00 C 33.10 45 10.61 0.603 12.04%
66 TTD 278.55 2.6M 2 Aug '19 7 300.00 C 2.40 948 0.86 0.601 8.64%
67 TTD 278.55 2.6M 18 Oct '19 84 280.00 C 30.50 43 10.95 0.599 12.88%
68 TTD 278.55 2.6M 18 Oct '19 84 290.00 C 26.30 91 9.44 0.594 14.97%
69 TTD 278.55 2.6M 18 Oct '19 84 300.00 C 22.40 73 8.04 0.590 17.12%
70 TTD 278.55 2.6M 2 Aug '19 7 290.00 C 4.50 492 1.62 0.589 5.82%
71 TTD 278.55 2.6M 17 Jan '20 175 280.00 C 43.70 14 15.69 0.586 19.23%
72 TTD 278.55 2.6M 2 Aug '19 7 275.00 C 10.50 1,012 2.50 0.586 2.59%
73 TTD 278.55 2.6M 18 Oct '19 84 305.00 C 20.30 18 7.29 0.584 18.10%
74 TTD 278.55 2.6M 18 Oct '19 84 310.00 C 19.00 7 6.82 0.583 19.44%
75 TTD 278.55 2.6M 2 Aug '19 7 285.00 C 6.10 504 2.19 0.582 4.61%
76 TTD 278.55 2.6M 17 Jan '20 175 290.00 C 39.30 4 14.11 0.581 21.21%
77 TTD 278.55 2.6M 18 Oct '19 84 320.00 C 15.80 11 5.67 0.580 21.79%
78 TTD 278.55 2.6M 2 Aug '19 7 280.00 C 7.90 1,615 2.84 0.579 3.45%
79 TTD 278.55 2.6M 17 Jan '20 175 300.00 C 35.30 17 12.67 0.577 23.33%
80 TTD 278.55 2.6M 18 Oct '19 84 330.00 C 13.10 10 4.70 0.576 24.32%
81 TTD 278.55 2.6M 18 Oct '19 84 380.00 C 5.40 3 1.94 0.575 39.12%
82 TTD 278.55 2.6M 2 Aug '19 7 277.50 C 9.10 398 2.89 0.572 2.99%
83 TTD 278.55 2.6M 18 Oct '19 84 360.00 C 7.80 1 2.80 0.572 32.96%
84 TTD 278.55 2.6M 18 Oct '19 84 370.00 C 6.50 1 2.33 0.571 36.00%
85 TTD 278.55 2.6M 18 Oct '19 84 340.00 C 10.10 0 3.63 0.569 26.65%
86 TTD 278.55 2.6M 18 Oct '19 84 350.00 C 8.70 0 3.12 0.568 29.70%
87 TTD 278.55 2.6M 17 Jan '20 175 330.00 C 25.30 1 9.08 0.566 30.31%
88 TTD 278.55 2.6M 18 Oct '19 84 355.00 C 7.80 0 2.80 0.563 31.12%
89 TTD 278.55 2.6M 17 Jan '20 175 350.00 C 20.10 1 7.22 0.563 35.42%
90 TTD 278.55 2.6M 17 Jan '20 175 320.00 C 27.20 1 9.76 0.563 27.31%
91 TTD 278.55 2.6M 17 Jan '20 175 340.00 C 22.40 2 8.04 0.562 32.73%
92 TTD 278.55 2.6M 17 Jan '20 175 310.00 C 31.80 42 11.42 0.562 25.63%
93 TTD 278.55 2.6M 17 Jan '20 175 360.00 C 17.90 2 6.43 0.562 38.12%
94 TTD 278.55 2.6M 17 Jan '20 175 380.00 C 12.70 43 4.56 0.560 42.94%
95 TTD 278.55 2.6M 15 Jan '21 539 280.00 C 75.60 13 27.14 0.551 37.97%
96 TTD 278.55 2.6M 17 Jan '20 175 370.00 C 15.10 0 5.42 0.551 40.44%
97 TTD 278.55 2.6M 15 Jan '21 539 290.00 C 71.90 3 25.81 0.548 40.33%
98 TTD 278.55 2.6M 15 Jan '21 539 300.00 C 68.00 21 24.41 0.545 42.48%
99 TTD 278.55 2.6M 15 Jan '21 539 310.00 C 64.20 5 23.05 0.542 44.62%
100 TTD 278.55 2.6M 15 Jan '21 539 320.00 C 60.80 10 21.83 0.540 46.96%
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.