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 TTD 82.18 3.5M 17 May '24 72 82.50 C 7.50 100 9.13 0.526 10.47%
2 TTD 82.18 3.5M 16 Aug '24 163 82.50 C 11.35 0 13.81 0.516 16.48%
3 TTD 82.18 3.5M 18 Oct '24 226 82.50 C 12.95 0 15.76 0.507 19.17%
4 TTD 82.18 3.5M 20 Sep '24 198 82.50 C 12.30 1 14.97 0.499 18.06%
5 TTD 82.18 3.5M 21 Jun '24 107 82.50 C 8.70 55 10.59 0.494 12.28%
6 TTD 82.18 3.5M 17 Jan '25 317 82.50 C 14.60 1 17.77 0.490 22.08%
7 TTD 82.18 3.5M 19 Jul '24 135 82.50 C 9.50 0 11.56 0.476 13.51%
8 TTD 82.18 3.5M 28 Mar '24 22 81.00 C 3.75 0 3.13 0.431 3.28%
9 TTD 82.18 3.5M 8 Mar '24 2 83.00 C 0.65 354 0.79 0.426 1.80%
10 TTD 82.18 3.5M 8 Mar '24 2 82.00 C 1.09 76 1.11 0.426 1.12%
11 TTD 82.18 3.5M 8 Mar '24 2 81.00 C 1.68 25 0.61 0.425 0.62%
12 TTD 82.18 3.5M 16 Jan '26 681 82.50 C 23.20 0 28.23 0.421 39.88%
13 TTD 82.18 3.5M 19 Apr '24 44 82.50 C 4.35 32 5.29 0.402 6.00%
14 TTD 82.18 3.5M 12 Apr '24 37 82.00 C 4.15 0 4.83 0.399 5.09%
15 TTD 82.18 3.5M 12 Apr '24 37 81.00 C 4.65 0 4.22 0.399 4.48%
16 TTD 82.18 3.5M 22 Mar '24 16 81.00 C 3.25 4 2.52 0.398 2.62%
17 TTD 82.18 3.5M 28 Mar '24 22 83.00 C 2.76 2 3.36 0.397 4.51%
18 TTD 82.18 3.5M 15 Mar '24 9 81.00 C 2.64 65 1.78 0.397 1.84%
19 TTD 82.18 3.5M 22 Mar '24 16 83.00 C 2.26 1 2.75 0.396 3.85%
20 TTD 82.18 3.5M 15 Mar '24 9 82.50 C 1.86 80 2.26 0.396 2.71%
21 TTD 82.18 3.5M 15 Mar '24 9 83.00 C 1.63 63 1.98 0.394 3.04%
22 TTD 82.18 3.5M 12 Apr '24 37 83.00 C 3.60 0 4.38 0.394 5.62%
23 TTD 82.18 3.5M 15 Mar '24 9 82.00 C 2.07 158 2.30 0.392 2.36%
24 TTD 82.18 3.5M 28 Mar '24 22 82.00 C 3.20 1 3.67 0.392 3.82%
25 TTD 82.18 3.5M 22 Mar '24 16 82.00 C 2.75 11 3.13 0.392 3.24%
26 TTD 82.18 3.5M 5 Apr '24 30 81.00 C 4.20 9 3.67 0.390 3.87%
27 TTD 82.18 3.5M 5 Apr '24 30 82.00 C 3.65 34 4.22 0.388 4.42%
28 TTD 82.18 3.5M 5 Apr '24 30 83.00 C 3.15 0 3.83 0.387 5.02%
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.