Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 April 3, 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 TXN 170.34 3.3M 26 Apr '24 23 170.00 C 5.55 3 3.06 0.323 3.16%
2 TXN 170.34 3.3M 3 May '24 30 170.00 C 5.95 22 3.29 0.308 3.41%
3 TXN 170.34 3.3M 26 Apr '24 23 175.00 C 3.25 176 1.91 0.307 4.73%
4 TXN 170.34 3.3M 3 May '24 30 175.00 C 3.70 16 2.17 0.304 5.02%
5 TXN 170.34 3.3M 10 May '24 37 170.00 C 6.20 0 3.44 0.287 3.57%
6 TXN 170.34 3.3M 17 May '24 44 170.00 C 6.75 40 3.76 0.281 3.92%
7 TXN 170.34 3.3M 10 May '24 37 175.00 C 3.95 11 2.32 0.279 5.17%
8 TXN 170.34 3.3M 17 May '24 44 175.00 C 4.45 19 2.61 0.272 5.49%
9 TXN 170.34 3.3M 5 Apr '24 2 170.00 C 1.49 50 0.68 0.271 0.68%
10 TXN 170.34 3.3M 19 Jul '24 107 170.00 C 10.25 0 5.82 0.267 6.19%
11 TXN 170.34 3.3M 21 Jun '24 79 170.00 C 8.75 33 4.94 0.267 5.20%
12 TXN 170.34 3.3M 5 Apr '24 2 172.50 C 0.50 52 0.29 0.266 1.57%
13 TXN 170.34 3.3M 19 Apr '24 16 167.50 C 5.25 20 1.41 0.266 1.46%
14 TXN 170.34 3.3M 5 Apr '24 2 167.50 C 2.88 109 0.02 0.265 0.02%
15 TXN 170.34 3.3M 5 Apr '24 2 175.00 C 0.11 38 0.06 0.265 2.80%
16 TXN 170.34 3.3M 20 Sep '24 170 170.00 C 12.95 1 7.40 0.263 8.01%
17 TXN 170.34 3.3M 21 Jun '24 79 175.00 C 6.40 21 3.76 0.263 6.75%
18 TXN 170.34 3.3M 12 Apr '24 9 167.50 C 4.40 0 0.92 0.263 0.94%
19 TXN 170.34 3.3M 19 Jul '24 107 175.00 C 7.85 8 4.61 0.262 7.70%
20 TXN 170.34 3.3M 19 Apr '24 16 170.00 C 3.80 33 2.03 0.260 2.08%
21 TXN 170.34 3.3M 18 Oct '24 198 170.00 C 14.20 0 8.14 0.259 8.88%
22 TXN 170.34 3.3M 12 Apr '24 9 170.00 C 2.87 60 1.49 0.259 1.51%
23 TXN 170.34 3.3M 18 Oct '24 198 175.00 C 11.80 0 6.93 0.258 10.38%
24 TXN 170.34 3.3M 20 Sep '24 170 175.00 C 10.55 10 6.19 0.257 9.52%
25 TXN 170.34 3.3M 20 Dec '24 261 175.00 C 13.90 0 8.16 0.255 11.86%
26 TXN 170.34 3.3M 19 Apr '24 16 172.50 C 2.58 98 1.51 0.253 2.83%
27 TXN 170.34 3.3M 12 Apr '24 9 172.50 C 1.71 189 1.00 0.252 2.29%
28 TXN 170.34 3.3M 20 Dec '24 261 170.00 C 16.35 0 9.40 0.250 10.40%
29 TXN 170.34 3.3M 12 Apr '24 9 175.00 C 0.93 38 0.55 0.248 3.30%
30 TXN 170.34 3.3M 19 Apr '24 16 175.00 C 1.66 101 0.97 0.247 3.75%
31 TXN 170.34 3.3M 17 Jan '25 289 170.00 C 17.40 0 10.02 0.243 11.15%
32 TXN 170.34 3.3M 17 Jan '25 289 175.00 C 14.90 0 8.75 0.241 12.58%
33 TXN 170.34 3.3M 16 Jan '26 653 170.00 C 25.75 1 14.92 0.229 17.57%
34 TXN 170.34 3.3M 17 Apr '25 379 175.00 C 17.45 0 10.24 0.219 14.46%
35 TXN 170.34 3.3M 17 Apr '25 379 170.00 C 19.35 0 11.16 0.214 12.59%
36 TXN 170.34 3.3M 20 Jun '25 443 175.00 C 18.55 7 10.89 0.199 15.29%
37 TXN 170.34 3.3M 20 Jun '25 443 170.00 C 21.00 0 12.13 0.193 13.83%
38 TXN 170.34 3.3M 17 Oct '25 562 175.00 C 21.70 0 12.74 0.153 17.73%
39 TXN 170.34 3.3M 17 Oct '25 562 170.00 C 23.90 0 13.83 0.141 16.09%
40 TXN 170.34 3.3M 19 Dec '25 625 175.00 C 22.55 0 13.24 0.109 18.41%
41 TXN 170.34 3.3M 16 Jan '26 653 175.00 C 23.40 0 13.74 0.089 19.10%
42 TXN 170.34 3.3M 19 Dec '25 625 170.00 C 24.85 0 14.39 0.076 16.85%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.