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 TUR 27.02 268K 15 May '20 176 26.00 C 2.45 0 5.29 0.279 5.82%
2 TUR 27.02 268K 15 May '20 176 27.00 C 2.10 0 7.70 0.277 8.35%
3 TUR 27.02 268K 15 May '20 176 28.00 C 1.50 1 5.55 0.265 9.72%
4 TUR 27.02 268K 15 May '20 176 29.00 C 1.10 0 4.07 0.259 11.88%
5 TUR 27.02 268K 17 Jan '20 57 28.00 C 0.55 0 2.04 0.258 5.78%
6 TUR 27.02 268K 20 Dec '19 29 26.00 C 1.30 2 1.04 0.256 1.09%
7 TUR 27.02 268K 17 Jan '20 57 27.00 C 1.00 90 3.63 0.255 3.77%
8 TUR 27.02 268K 21 Feb '20 92 28.00 C 0.80 0 2.96 0.254 6.79%
9 TUR 27.02 268K 17 Jan '20 57 26.00 C 1.50 0 1.78 0.253 1.88%
10 TUR 27.02 268K 21 Feb '20 92 29.00 C 0.50 0 1.85 0.248 9.35%
11 TUR 27.02 268K 15 Jan '21 421 26.00 C 3.20 0 8.07 0.246 9.15%
12 TUR 27.02 268K 15 Jan '21 421 27.00 C 2.70 0 9.92 0.246 11.02%
13 TUR 27.02 268K 21 Feb '20 92 27.00 C 1.25 0 4.55 0.245 4.77%
14 TUR 27.02 268K 21 Feb '20 92 26.00 C 1.80 0 2.89 0.245 3.09%
15 TUR 27.02 268K 20 Dec '19 29 27.00 C 0.65 0 2.33 0.243 2.39%
16 TUR 27.02 268K 20 Dec '19 29 29.00 C 0.10 61 0.37 0.243 7.73%
17 TUR 27.02 268K 17 Jan '20 57 29.00 C 0.30 0 1.11 0.239 8.53%
18 TUR 27.02 268K 15 Jan '21 421 29.00 C 1.90 0 7.03 0.236 15.45%
19 TUR 27.02 268K 15 Jan '21 421 28.00 C 2.30 0 8.51 0.228 13.27%
20 TUR 27.02 268K 20 Dec '19 29 28.00 C 0.25 2 0.93 0.220 4.59%
21 TUR 27.02 268K 21 Jan '22 792 29.00 C 2.15 10 7.96 0.201 16.61%
22 TUR 27.02 268K 21 Jan '22 792 26.00 C 3.60 0 9.55 0.176 11.02%
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.