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 June 22, 2020. 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 23.35 155K 17 Jul '20 25 22.00 C 1.65 0 1.28 0.415 1.38%
2 TUR 23.35 155K 20 Nov '20 151 22.00 C 2.80 0 6.21 0.389 7.06%
3 TUR 23.35 155K 21 Aug '20 60 22.00 C 2.10 0 3.21 0.389 3.53%
4 TUR 23.35 155K 17 Jul '20 25 23.00 C 0.95 2 2.57 0.386 2.68%
5 TUR 23.35 155K 15 Jan '21 207 22.00 C 3.00 0 7.07 0.378 8.11%
6 TUR 23.35 155K 21 Aug '20 60 23.00 C 1.45 0 4.71 0.372 5.02%
7 TUR 23.35 155K 15 Jan '21 207 23.00 C 2.50 0 9.21 0.370 10.31%
8 TUR 23.35 155K 20 Nov '20 151 25.00 C 1.35 0 5.78 0.364 13.64%
9 TUR 23.35 155K 20 Nov '20 151 23.00 C 2.25 0 8.14 0.354 9.00%
10 TUR 23.35 155K 15 Jan '21 207 24.00 C 2.05 0 8.78 0.350 12.68%
11 TUR 23.35 155K 17 Jul '20 25 24.00 C 0.50 0 2.14 0.349 5.03%
12 TUR 23.35 155K 21 Aug '20 60 24.00 C 0.95 84 4.07 0.346 7.14%
13 TUR 23.35 155K 21 Aug '20 60 25.00 C 0.60 0 2.57 0.343 9.89%
14 TUR 23.35 155K 15 Jan '21 207 25.00 C 1.65 0 7.07 0.343 15.21%
15 TUR 23.35 155K 20 Nov '20 151 24.00 C 1.75 0 7.49 0.343 11.11%
16 TUR 23.35 155K 17 Jul '20 25 25.00 C 0.15 0 0.64 0.327 7.76%
17 TUR 23.35 155K 21 Jan '22 578 22.00 C 3.80 0 10.49 0.297 12.53%
18 TUR 23.35 155K 21 Jan '22 578 23.00 C 3.30 3 12.63 0.294 14.71%
19 TUR 23.35 155K 21 Jan '22 578 25.00 C 2.50 2 10.71 0.288 19.90%
20 TUR 23.35 155K 21 Jan '22 578 24.00 C 2.90 10 12.42 0.287 17.36%
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.