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 September 20, 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 TUR 24.96 218K 20 Sep '19 0 24.00 C 0.80 11 -0.64 0.331 -0.66%
2 TUR 24.96 218K 20 Sep '19 0 23.00 C 1.80 0 -0.64 0.331 -0.69%
3 TUR 24.96 218K 20 Sep '19 0 26.00 C  0 1 0.00 0.331 4.17%
4 TUR 24.96 218K 20 Sep '19 0 25.00 C  0 6 0.00 0.331 0.16%
5 TUR 24.96 218K 15 Nov '19 56 23.00 C 2.25 0 1.16 0.309 1.28%
6 TUR 24.96 218K 17 Jan '20 119 23.00 C 2.75 0 3.17 0.308 3.56%
7 TUR 24.96 218K 18 Oct '19 28 24.00 C 1.25 12 1.16 0.307 1.22%
8 TUR 24.96 218K 15 Nov '19 56 24.00 C 1.60 7 2.56 0.301 2.74%
9 TUR 24.96 218K 17 Jan '20 119 24.00 C 2.10 0 4.57 0.300 4.99%
10 TUR 24.96 218K 17 Jan '20 119 25.00 C 1.60 5 6.41 0.299 7.02%
11 TUR 24.96 218K 15 Nov '19 56 25.00 C 1.05 0 4.21 0.298 4.56%
12 TUR 24.96 218K 21 Feb '20 154 23.00 C 2.85 0 3.57 0.293 4.03%
13 TUR 24.96 218K 15 Nov '19 56 26.00 C 0.60 1 2.40 0.287 6.73%
14 TUR 24.96 218K 17 Jan '20 119 26.00 C 1.10 0 4.41 0.284 8.97%
15 TUR 24.96 218K 21 Feb '20 154 25.00 C 1.70 0 6.81 0.282 7.48%
16 TUR 24.96 218K 18 Oct '19 28 25.00 C 0.65 2 2.60 0.278 2.84%
17 TUR 24.96 218K 21 Feb '20 154 26.00 C 1.25 0 5.01 0.278 9.66%
18 TUR 24.96 218K 18 Oct '19 28 26.00 C 0.30 5 1.20 0.269 5.43%
19 TUR 24.96 218K 15 Jan '21 483 25.00 C 2.55 0 10.22 0.250 11.56%
20 TUR 24.96 218K 15 Jan '21 483 26.00 C 2.45 0 9.82 0.237 15.50%
21 TUR 24.96 218K 15 Jan '21 483 23.00 C 3.80 0 7.37 0.218 8.70%
22 TUR 24.96 218K 15 Jan '21 483 24.00 C 2.90 0 7.77 0.202 8.79%
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.